First Capital Holdings PLC (COSE:CFVF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
First Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | 5,575 |
| Sep 10, 2026 | 44.50 | 45.40 | 44.50 | 45.20 | 45.20 | 1.35% | 11,189 |
| Sep 9, 2026 | 45.00 | 45.00 | 44.50 | 44.60 | 44.60 | -0.22% | 43,208 |
| Sep 8, 2026 | 45.00 | 45.40 | 44.60 | 44.70 | 44.70 | -0.67% | 29,250 |
| Sep 7, 2026 | 45.20 | 45.20 | 44.50 | 45.00 | 45.00 | 0.45% | 36,612 |
| Sep 4, 2026 | 45.00 | 45.40 | 44.50 | 44.80 | 44.80 | -1.10% | 40,310 |
| Sep 3, 2026 | 45.00 | 45.40 | 45.00 | 45.30 | 45.30 | 1.12% | 7,392 |
| Sep 2, 2026 | 45.70 | 45.70 | 44.50 | 44.80 | 44.80 | 0.22% | 22,930 |
| Sep 1, 2026 | 44.80 | 45.60 | 44.50 | 44.70 | 44.70 | 0.22% | 29,947 |
| Aug 31, 2026 | 44.90 | 45.00 | 44.60 | 44.60 | 44.60 | -0.67% | 28,778 |
| Aug 28, 2026 | 45.80 | 45.80 | 44.80 | 44.90 | 44.90 | -0.22% | 27,136 |
| Aug 25, 2026 | 45.60 | 45.80 | 45.00 | 45.00 | 45.00 | -1.53% | 40,416 |
| Aug 24, 2026 | 46.90 | 46.90 | 45.00 | 45.70 | 45.70 | 0.66% | 35,067 |
| Aug 21, 2026 | 46.90 | 46.90 | 45.10 | 45.40 | 45.40 | -1.30% | 18,726 |
| Aug 20, 2026 | 45.30 | 47.30 | 45.30 | 46.00 | 46.00 | 1.55% | 8,558 |
| Aug 19, 2026 | 46.20 | 46.50 | 45.00 | 45.30 | 45.30 | -1.95% | 94,056 |
| Aug 18, 2026 | 47.00 | 47.10 | 46.20 | 46.20 | 46.20 | -1.91% | 38,975 |
| Aug 17, 2026 | 47.50 | 50.00 | 46.80 | 47.10 | 47.10 | -1.46% | 117,435 |
| Aug 14, 2026 | 48.50 | 48.50 | 46.80 | 47.80 | 47.80 | -0.62% | 39,437 |
| Aug 13, 2026 | 47.90 | 48.50 | 47.90 | 48.10 | 48.10 | 0.21% | 15,854 |
| Aug 12, 2026 | 48.10 | 48.40 | 47.00 | 48.00 | 48.00 | -0.62% | 25,494 |
| Aug 11, 2026 | 49.50 | 49.50 | 48.10 | 48.30 | 48.30 | 0.21% | 11,788 |
| Aug 10, 2026 | 47.80 | 49.50 | 47.10 | 48.20 | 48.20 | 0.63% | 26,798 |
| Aug 7, 2026 | 48.00 | 48.00 | 45.00 | 47.90 | 47.90 | 2.13% | 77,349 |
| Aug 6, 2026 | 47.90 | 47.90 | 46.70 | 46.90 | 46.90 | -0.64% | 42,542 |
| Aug 5, 2026 | 47.30 | 48.20 | 46.90 | 47.20 | 47.20 | -1.05% | 67,845 |
| Aug 4, 2026 | 47.10 | 48.20 | 47.00 | 47.70 | 47.70 | 1.27% | 11,463 |
| Aug 3, 2026 | 47.50 | 50.00 | 47.00 | 47.10 | 47.10 | -0.84% | 109,656 |
| Jul 31, 2026 | 49.70 | 49.70 | 47.40 | 47.50 | 47.50 | -2.66% | 67,732 |
| Jul 30, 2026 | 49.80 | 49.80 | 48.50 | 48.80 | 48.80 | - | 8,594 |
| Jul 28, 2026 | 48.60 | 49.90 | 48.00 | 48.80 | 48.80 | 0.41% | 24,040 |
| Jul 27, 2026 | 48.50 | 49.30 | 48.50 | 48.60 | 48.60 | 0.21% | 9,415 |
| Jul 24, 2026 | 48.10 | 49.40 | 48.00 | 48.50 | 48.50 | 1.04% | 7,511 |
| Jul 23, 2026 | 48.30 | 48.40 | 48.00 | 48.00 | 48.00 | -0.62% | 82,009 |
| Jul 22, 2026 | 48.30 | 48.30 | 48.10 | 48.30 | 48.30 | 0.42% | 18,753 |
| Jul 21, 2026 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 1.26% | 34,300 |
| Jul 20, 2026 | 48.00 | 48.30 | 46.80 | 47.50 | 47.50 | - | 20,549 |
| Jul 17, 2026 | 48.00 | 48.30 | 47.00 | 47.50 | 47.50 | -1.45% | 183,148 |
| Jul 16, 2026 | 49.50 | 49.90 | 48.00 | 48.20 | 48.20 | -0.82% | 54,021 |
| Jul 15, 2026 | 49.00 | 50.00 | 48.00 | 48.60 | 48.60 | 1.04% | 60,202 |
| Jul 14, 2026 | 49.80 | 50.00 | 48.00 | 48.10 | 48.10 | -3.61% | 201,597 |
| Jul 13, 2026 | 51.00 | 51.00 | 49.90 | 49.90 | 49.90 | -1.96% | 54,499 |
| Jul 10, 2026 | 50.10 | 51.00 | 50.10 | 50.90 | 50.90 | 1.60% | 7,471 |
| Jul 9, 2026 | 50.50 | 50.50 | 50.00 | 50.10 | 50.10 | -0.79% | 35,999 |
| Jul 8, 2026 | 50.50 | 50.50 | 50.10 | 50.50 | 50.50 | 1.00% | 8,028 |
| Jul 7, 2026 | 51.00 | 51.00 | 49.90 | 50.00 | 50.00 | -2.15% | 99,533 |
| Jul 6, 2026 | 51.60 | 52.00 | 50.50 | 51.10 | 51.10 | -1.73% | 47,506 |
| Jul 3, 2026 | 51.90 | 52.00 | 51.70 | 52.00 | 52.00 | 0.39% | 32,915 |
| Jul 2, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.19% | 14,850 |
| Jul 1, 2026 | 52.80 | 54.10 | 51.90 | 51.90 | 51.90 | -1.70% | 17,436 |