Capital Alliance Holdings PLC (COSE:CALH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Capital Alliance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 11.60 | 12.00 | 11.30 | 11.50 | 11.50 | -0.86% | 134,064 |
| Oct 12, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 27,044 |
| Oct 9, 2026 | 11.50 | 11.90 | 11.50 | 11.70 | 11.70 | 1.74% | 18,401 |
| Oct 8, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -3.36% | 228,150 |
| Oct 7, 2026 | 12.20 | 12.20 | 11.60 | 11.90 | 11.90 | -0.83% | 37,126 |
| Oct 6, 2026 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | - | 53,293 |
| Oct 5, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 157,205 |
| Oct 2, 2026 | 12.30 | 12.90 | 12.30 | 12.40 | 12.40 | 0.81% | 7,657 |
| Oct 1, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 22,631 |
| Sep 30, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 61,018 |
| Sep 29, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 52,652 |
| Sep 28, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 301,720 |
| Sep 25, 2026 | 12.20 | 12.50 | 12.10 | 12.40 | 12.40 | -0.80% | 27,260 |
| Sep 24, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 0.81% | 96,150 |
| Sep 23, 2026 | 12.20 | 12.60 | 12.10 | 12.40 | 12.40 | 1.64% | 74,010 |
| Sep 22, 2026 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -0.81% | 169,943 |
| Sep 21, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.15% | 99,237 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | -0.78% | 198,722 |
| Sep 17, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 157,980 |
| Sep 16, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 65,423 |
| Sep 15, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 61,546 |
| Sep 14, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 39,716 |
| Sep 11, 2026 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 250,814 |
| Sep 10, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 48,357 |
| Sep 9, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 94,625 |
| Sep 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 76,777 |
| Sep 7, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 51,534 |
| Sep 4, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 69,950 |
| Sep 3, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 12,144 |
| Sep 2, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 20,711 |
| Sep 1, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 82,539 |
| Aug 31, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 127,840 |
| Aug 28, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 90,927 |
| Aug 25, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -0.74% | 87,048 |
| Aug 24, 2026 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | - | 209,592 |
| Aug 21, 2026 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 82,598 |
| Aug 20, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | 43,191 |
| Aug 19, 2026 | 13.10 | 13.40 | 12.90 | 13.20 | 13.20 | 0.76% | 76,393 |
| Aug 18, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 78,835 |
| Aug 17, 2026 | 13.30 | 13.80 | 13.20 | 13.50 | 13.50 | - | 131,264 |
| Aug 14, 2026 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 33,050 |
| Aug 13, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 41,505 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 23,856 |
| Aug 11, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 47,680 |
| Aug 10, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 13,604 |
| Aug 7, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2.24% | 19,889 |
| Aug 6, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 192,844 |
| Aug 5, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 51,618 |
| Aug 4, 2026 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 280,942 |
| Aug 3, 2026 | 13.50 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 68,000 |