Asian Hotels and Properties PLC (COSE:AHPL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:AHPL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.10 | 46.00 | 45.00 | 45.00 | 45.00 | - | 186,282 |
| Oct 29, 2026 | 44.90 | 46.00 | 44.10 | 45.00 | 45.00 | 2.27% | 2,221 |
| Oct 28, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 13,850 |
| Oct 27, 2026 | 44.20 | 44.70 | 44.00 | 44.00 | 44.00 | -2.22% | 3,456 |
| Oct 26, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 2.27% | 200 |
| Oct 23, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 3,761 |
| Oct 22, 2026 | 44.20 | 44.90 | 44.00 | 44.00 | 44.00 | -1.57% | 2,579 |
| Oct 21, 2026 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 1.13% | 6,850 |
| Oct 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | 5,000 |
| Oct 19, 2026 | 46.80 | 46.80 | 44.10 | 44.30 | 44.30 | -1.34% | 341 |
| Oct 16, 2026 | 44.00 | 45.00 | 44.00 | 44.90 | 44.90 | 2.05% | 1,305 |
| Oct 15, 2026 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | -2.22% | 250,628 |
| Oct 14, 2026 | 45.10 | 46.00 | 44.90 | 45.00 | 45.00 | -0.44% | 5,708 |
| Oct 13, 2026 | 45.90 | 45.90 | 45.20 | 45.20 | 45.20 | -4.44% | 4,467 |
| Oct 12, 2026 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | 2.83% | 2,002 |
| Oct 9, 2026 | 47.80 | 47.90 | 46.00 | 46.00 | 46.00 | - | 5,706 |
| Oct 8, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | 1.32% | 121 |
| Oct 7, 2026 | 45.20 | 48.00 | 45.20 | 45.40 | 45.40 | 0.44% | 322 |
| Oct 6, 2026 | 47.00 | 47.00 | 45.20 | 45.20 | 45.20 | -3.83% | 761 |
| Oct 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 50 |
| Oct 1, 2026 | 45.50 | 47.00 | 45.30 | 47.00 | 47.00 | 3.30% | 514 |
| Sep 30, 2026 | 47.00 | 47.00 | 46.90 | 45.50 | 45.50 | - | 5 |
| Sep 29, 2026 | 45.10 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 2,372 |
| Sep 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 100 |
| Sep 25, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 3.07% | 1,413 |
| Sep 24, 2026 | 46.30 | 46.30 | 45.00 | 45.60 | 45.60 | 0.22% | 5,039 |
| Sep 23, 2026 | 45.50 | 47.50 | 45.50 | 45.50 | 45.50 | -2.57% | 5,287 |
| Sep 22, 2026 | 46.50 | 47.00 | 45.00 | 46.70 | 46.70 | 0.65% | 31,459 |
| Sep 21, 2026 | 46.20 | 46.50 | 45.60 | 46.40 | 46.40 | 0.87% | 2,306 |
| Sep 18, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | 5,765 |
| Sep 17, 2026 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -2.13% | 269 |
| Sep 16, 2026 | 47.30 | 47.30 | 46.00 | 47.00 | 47.00 | -1.05% | 1,881 |
| Sep 15, 2026 | 46.20 | 47.50 | 46.20 | 47.50 | 47.50 | 3.04% | 1,749 |
| Sep 10, 2026 | 46.10 | 47.50 | 46.10 | 46.10 | 46.10 | -1.50% | 1,352 |
| Sep 9, 2026 | 47.50 | 47.50 | 46.00 | 46.80 | 46.80 | -1.47% | 8,847 |
| Sep 8, 2026 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | -1.04% | 427 |
| Sep 7, 2026 | 46.60 | 48.00 | 46.00 | 48.00 | 48.00 | - | 49,239 |
| Sep 4, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 2.78% | 102 |
| Sep 3, 2026 | 47.50 | 47.50 | 46.50 | 46.70 | 46.70 | -0.64% | 2,770 |
| Sep 1, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 477 |
| Aug 31, 2026 | 47.20 | 48.00 | 47.00 | 47.00 | 47.00 | -1.67% | 32,111 |
| Aug 28, 2026 | 48.00 | 48.00 | 47.20 | 47.80 | 47.80 | 0.42% | 250 |
| Aug 25, 2026 | 47.90 | 47.90 | 47.00 | 47.60 | 47.60 | 1.28% | 971 |
| Aug 24, 2026 | 46.90 | 47.90 | 46.90 | 47.00 | 47.00 | 0.64% | 28,005 |
| Aug 21, 2026 | 46.60 | 46.60 | 46.60 | 46.70 | 46.70 | - | 50 |
| Aug 20, 2026 | 46.90 | 47.40 | 46.50 | 46.70 | 46.70 | -0.64% | 258 |
| Aug 19, 2026 | 47.00 | 47.80 | 47.00 | 47.00 | 47.00 | - | 24,398 |
| Aug 18, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -2.08% | 45,045 |
| Aug 17, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 0.21% | 1,284 |
| Aug 14, 2026 | 47.20 | 48.00 | 47.20 | 47.90 | 47.90 | 1.91% | 17,730 |