Asiri Surgical Hospital PLC (COSE:AMSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 13.60
+0.10 (0.74%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | 0.74% | 12,274 |
| Jul 31, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 21,341 |
| Jul 30, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -1.47% | 28,710 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | 2.26% | 90,777 |
| Jul 28, 2025 | 13.60 | 13.90 | 13.20 | 13.30 | 13.30 | -1.48% | 11,938 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.10 | 13.50 | 13.50 | -1.46% | 32,820 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 76,452 |
| Jul 23, 2025 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 4.48% | 777,693 |
| Jul 22, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 8,882 |
| Jul 21, 2025 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | 0.76% | 91,146 |
| Jul 18, 2025 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 27,501 |
| Jul 17, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 28,401 |
| Jul 16, 2025 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | - | 31,309 |
| Jul 15, 2025 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | - | 9,277 |
| Jul 14, 2025 | 13.20 | 13.30 | 12.70 | 13.10 | 13.10 | -0.76% | 86,410 |
| Jul 11, 2025 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 412,180 |
| Jul 9, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 74,697 |
| Jul 8, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 363,143 |
| Jul 7, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | - | 36,646 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 1,743 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - | 19,212 |
| Jul 2, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 44,704 |
| Jul 1, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | - | 134,941 |
| Jun 30, 2025 | 13.80 | 13.80 | 13.10 | 13.30 | 13.30 | - | 122,829 |
| Jun 27, 2025 | 13.60 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 51,521 |
| Jun 26, 2025 | 14.10 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 715,229 |
| Jun 25, 2025 | 13.10 | 14.30 | 13.00 | 14.10 | 14.10 | 8.46% | 1,735,037 |
| Jun 24, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 3.17% | 175,527 |
| Jun 23, 2025 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 0.80% | 51,401 |
| Jun 20, 2025 | 12.50 | 13.10 | 12.40 | 12.50 | 12.50 | - | 274,749 |
| Jun 19, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 131,691 |
| Jun 18, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -3.08% | 165,415 |
| Jun 17, 2025 | 13.30 | 13.50 | 12.80 | 13.00 | 13.00 | -2.99% | 180,284 |
| Jun 16, 2025 | 12.50 | 13.70 | 12.50 | 13.40 | 13.40 | 6.35% | 1,217,065 |
| Jun 13, 2025 | 12.40 | 13.00 | 12.40 | 12.60 | 12.60 | 2.44% | 417,364 |
| Jun 12, 2025 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 2.50% | 155,728 |
| Jun 11, 2025 | 11.70 | 12.10 | 11.50 | 12.00 | 12.00 | 2.56% | 232,728 |
| Jun 9, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 53,336 |
| Jun 6, 2025 | 11.60 | 11.70 | 11.30 | 11.60 | 11.60 | 0.87% | 15,227 |
| Jun 5, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 0.88% | 66,777 |
| Jun 4, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.40 | -3.39% | 110,158 |
| Jun 3, 2025 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 12,814 |
| Jun 2, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 13,030 |
| May 30, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | -2.54% | 170,450 |
| May 29, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 1.72% | 1,268 |
| May 28, 2025 | 11.80 | 11.80 | 11.80 | 11.60 | 11.60 | - | 71 |
| May 27, 2025 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 6,612 |
| May 26, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 1,210 |
| May 23, 2025 | 11.80 | 12.00 | 11.50 | 11.50 | 11.50 | -0.86% | 21,553 |
| May 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 20 |