Capital Alliance Holdings Limited (COSE:CALH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 16.90
+0.20 (1.20%)
At close: Aug 6, 2025
Capital Alliance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | 1.20% | 188,823 |
| Aug 5, 2025 | 16.70 | 16.90 | 16.30 | 16.70 | 16.70 | -1.18% | 277,488 |
| Aug 4, 2025 | 17.10 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 225,330 |
| Aug 1, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 362,259 |
| Jul 31, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | - | 214,488 |
| Jul 30, 2025 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 396,007 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -1.17% | 869,928 |
| Jul 28, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 1,425,045 |
| Jul 25, 2025 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 1,273,446 |
| Jul 24, 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 397,597 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 524,217 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.00 | 17.30 | 17.30 | -1.70% | 597,275 |
| Jul 21, 2025 | 17.90 | 18.40 | 17.20 | 17.60 | 17.60 | -0.56% | 4,149,189 |
| Jul 18, 2025 | 15.80 | 17.90 | 15.70 | 17.70 | 17.70 | 12.03% | 17,583,160 |
| Jul 17, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | - | 118,874 |
| Jul 16, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 2,169,687 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 2,151,864 |
| Jul 14, 2025 | 15.80 | 16.00 | 15.60 | 16.00 | 16.00 | 1.91% | 1,581,395 |
| Jul 11, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 992,076 |
| Jul 9, 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 488,026 |
| Jul 8, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 468,778 |
| Jul 7, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 439,498 |
| Jul 4, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 794,308 |
| Jul 3, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 797,557 |
| Jul 2, 2025 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 940,420 |
| Jul 1, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 591,975 |
| Jun 30, 2025 | 16.50 | 16.70 | 16.20 | 16.40 | 16.40 | -1.20% | 715,835 |
| Jun 27, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | - | 818,435 |
| Jun 26, 2025 | 16.40 | 17.00 | 16.40 | 16.60 | 16.60 | 0.61% | 532,893 |
| Jun 25, 2025 | 16.60 | 17.00 | 16.50 | 16.50 | 16.50 | - | 918,294 |
| Jun 24, 2025 | 16.10 | 16.70 | 16.10 | 16.50 | 16.50 | 3.77% | 1,196,395 |
| Jun 23, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -2.45% | 4,671,962 |
| Jun 20, 2025 | 16.20 | 16.50 | 16.10 | 16.30 | 16.30 | 1.88% | 468,562 |
| Jun 19, 2025 | 16.10 | 16.60 | 15.90 | 16.00 | 16.00 | -0.62% | 1,869,688 |
| Jun 18, 2025 | 16.30 | 16.60 | 16.10 | 16.10 | 16.10 | -1.83% | 1,812,981 |
| Jun 17, 2025 | 16.90 | 17.00 | 16.40 | 16.40 | 16.40 | -2.38% | 980,291 |
| Jun 16, 2025 | 16.50 | 17.20 | 16.30 | 16.80 | 16.80 | -0.59% | 2,629,146 |
| Jun 13, 2025 | 16.30 | 17.20 | 16.10 | 16.90 | 16.90 | 2.42% | 1,340,430 |
| Jun 12, 2025 | 16.40 | 16.70 | 16.10 | 16.50 | 16.50 | 0.61% | 822,043 |
| Jun 11, 2025 | 16.60 | 16.90 | 16.30 | 16.40 | 16.40 | -2.38% | 1,572,921 |
| Jun 9, 2025 | 16.60 | 17.20 | 16.50 | 16.80 | 16.80 | 1.82% | 2,222,929 |
| Jun 6, 2025 | 16.20 | 17.00 | 16.20 | 16.50 | 16.50 | 1.85% | 1,656,010 |
| Jun 5, 2025 | 16.80 | 17.00 | 16.10 | 16.20 | 16.20 | -4.71% | 3,637,656 |
| Jun 4, 2025 | 17.10 | 17.30 | 16.80 | 17.00 | 17.00 | -1.16% | 5,957,542 |
| Jun 3, 2025 | 17.80 | 18.20 | 17.00 | 17.20 | 17.20 | -2.82% | 7,572,603 |
| Jun 2, 2025 | 17.20 | 19.50 | 17.20 | 17.70 | 17.70 | 4.12% | 26,632,550 |