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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | 29,209 |
| Jul 30, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 121,223 |
| Jul 28, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 66,616 |
| Jul 27, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | - | 105,509 |
| Jul 24, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 45,538 |
| Jul 23, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 23,098 |
| Jul 22, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 196,022 |
| Jul 21, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 199,817 |
| Jul 20, 2026 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | -1.45% | 97,629 |
| Jul 17, 2026 | 13.60 | 14.20 | 13.60 | 13.80 | 13.80 | 1.47% | 37,218 |
| Jul 16, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | 12,243 |
| Jul 15, 2026 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 92,875 |
| Jul 14, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 128,972 |
| Jul 13, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | - | 92,430 |
| Jul 10, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 1.47% | 51,633 |
| Jul 9, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 70,027 |
| Jul 8, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 92,646 |
| Jul 7, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 59,589 |
| Jul 6, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 82,747 |
| Jul 3, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 30,415 |
| Jul 2, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 12,775 |
| Jul 1, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 25,333 |
| Jun 30, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 159,203 |
| Jun 26, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 97,184 |
| Jun 25, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 2.16% | 73,575 |
| Jun 24, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.80% | 41,627 |
| Jun 23, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 81,133 |
| Jun 22, 2026 | 14.10 | 14.40 | 13.80 | 14.10 | 14.10 | 0.71% | 46,660 |
| Jun 19, 2026 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | 57,204 |
| Jun 18, 2026 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | - | 155,473 |
| Jun 17, 2026 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 52,614 |
| Jun 16, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 82,373 |
| Jun 15, 2026 | 13.80 | 14.70 | 13.80 | 14.30 | 14.30 | 4.38% | 223,716 |
| Jun 12, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 222,815 |
| Jun 11, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 81,934 |
| Jun 10, 2026 | 14.30 | 14.30 | 13.60 | 13.70 | 13.70 | -2.14% | 680,111 |
| Jun 9, 2026 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | - | 211,091 |
| Jun 8, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 254,889 |
| Jun 5, 2026 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 72,008 |
| Jun 4, 2026 | 14.80 | 14.80 | 14.40 | 14.70 | 14.70 | 0.68% | 391,632 |
| Jun 3, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 345,848 |
| Jun 2, 2026 | 15.30 | 15.30 | 14.70 | 14.80 | 14.80 | -1.33% | 257,205 |
| Jun 1, 2026 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | -1.32% | 66,390 |
| May 29, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 120,399 |
| May 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 40,860 |