Browns Investments PLC (COSE:BIL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 7.90
0.00 (0.00%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 5,762,561 |
| Jul 31, 2025 | 7.80 | 8.10 | 7.80 | 7.90 | 7.90 | 2.60% | 22,545,710 |
| Jul 30, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 5,793,521 |
| Jul 29, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 16,423,410 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 6,547,078 |
| Jul 25, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | - | 10,932,790 |
| Jul 24, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 11,150,190 |
| Jul 23, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 14,984,750 |
| Jul 22, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 9,280,421 |
| Jul 21, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | 1.32% | 8,858,660 |
| Jul 18, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -2.56% | 9,152,929 |
| Jul 17, 2025 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 8,157,126 |
| Jul 16, 2025 | 7.90 | 8.10 | 7.70 | 7.70 | 7.70 | - | 34,794,250 |
| Jul 15, 2025 | 7.50 | 7.90 | 7.50 | 7.70 | 7.70 | 4.05% | 19,392,520 |
| Jul 14, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 10,155,120 |
| Jul 11, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 9,324,005 |
| Jul 9, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 4,881,253 |
| Jul 8, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 5,266,006 |
| Jul 7, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 2,257,792 |
| Jul 4, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 6,089,139 |
| Jul 3, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 3,209,694 |
| Jul 2, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 5,737,096 |
| Jul 1, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 5,662,590 |
| Jun 30, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 5,036,648 |
| Jun 27, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 3,680,735 |
| Jun 26, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 6,772,925 |
| Jun 25, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 5,154,686 |
| Jun 24, 2025 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 4.05% | 15,577,080 |
| Jun 23, 2025 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | -2.63% | 9,506,999 |
| Jun 20, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 4,103,871 |
| Jun 19, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 15,276,680 |
| Jun 18, 2025 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 9,180,595 |
| Jun 17, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -2.60% | 14,268,180 |
| Jun 16, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 8,362,466 |
| Jun 13, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 10,769,470 |
| Jun 12, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 12,549,210 |
| Jun 11, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 7,860,468 |
| Jun 9, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 4,180,370 |
| Jun 6, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 8,922,373 |
| Jun 5, 2025 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 2.44% | 27,321,370 |
| Jun 4, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 18,631,080 |
| Jun 3, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | - | 12,066,920 |
| Jun 2, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | - | 20,994,210 |
| May 30, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 11,207,240 |
| May 29, 2025 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 9,221,567 |
| May 28, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 20,223,480 |
| May 27, 2025 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 2.50% | 55,492,370 |
| May 26, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 7,098,262 |
| May 23, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 15,320,060 |
| May 22, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 4,739,027 |