Beruwala Resorts PLC (COSE:BERU.N0000)
Sri Lanka · Delayed Price · Currency is LKR 4.200
+0.100 (2.44%)
At close: Sep 26, 2025
Beruwala Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 1,431,171 |
| Sep 25, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 235,916 |
| Sep 24, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 2,207,207 |
| Sep 23, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 677,440 |
| Sep 22, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 214,118 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 324,392 |
| Sep 18, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 2,156,853 |
| Sep 17, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,673,691 |
| Sep 16, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 429,390 |
| Sep 15, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 154,751 |
| Sep 12, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 1,003,539 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 184,834 |
| Sep 10, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 834,500 |
| Sep 9, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 1,304,213 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 728,327 |
| Sep 4, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 2,153,206 |
| Sep 3, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 2,322,855 |
| Sep 2, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 1,249,699 |
| Sep 1, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 6,195,406 |
| Aug 29, 2025 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 6,878,022 |
| Aug 28, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 2,720,434 |
| Aug 27, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 3,385,706 |
| Aug 26, 2025 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 799,637 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 753,495 |
| Aug 22, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 852,686 |
| Aug 21, 2025 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | 2.50% | 8,632,433 |
| Aug 20, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,833,844 |
| Aug 19, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,221,468 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,101,274 |
| Aug 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 1,816,275 |
| Aug 14, 2025 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 2,940,507 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 1,975,700 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,178,574 |
| Aug 11, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 1,678,668 |
| Aug 7, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 243,336 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 670,415 |
| Aug 5, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 121,382 |
| Aug 4, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 475,338 |
| Aug 1, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 4,421,262 |
| Jul 31, 2025 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 1,395,972 |
| Jul 30, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 417,731 |
| Jul 29, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,028,193 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 480,216 |
| Jul 25, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 830,908 |
| Jul 24, 2025 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | - | 811,777 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 156,700 |
| Jul 22, 2025 | 4.10 | 4.20 | 3.90 | 3.90 | 3.90 | -4.88% | 3,207,714 |
| Jul 21, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | - | 2,288,658 |
| Jul 18, 2025 | 4.40 | 4.50 | 4.10 | 4.10 | 4.10 | -4.65% | 2,810,192 |
| Jul 17, 2025 | 4.20 | 4.50 | 4.10 | 4.30 | 4.30 | 7.50% | 28,902,630 |