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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 52.00 | 53.00 | 51.90 | 52.80 | 52.80 | 1.34% | 6,332 |
| Jun 26, 2026 | 52.20 | 53.00 | 51.60 | 52.10 | 52.10 | 0.58% | 12,353 |
| Jun 25, 2026 | 52.00 | 52.50 | 51.50 | 51.80 | 51.80 | -0.38% | 34,094 |
| Jun 24, 2026 | 52.40 | 53.00 | 52.00 | 52.00 | 52.00 | -1.14% | 17,710 |
| Jun 23, 2026 | 53.90 | 53.90 | 52.40 | 52.60 | 52.60 | 0.96% | 13,946 |
| Jun 22, 2026 | 53.20 | 54.00 | 51.70 | 52.10 | 52.10 | -1.88% | 27,237 |
| Jun 19, 2026 | 52.50 | 53.40 | 52.30 | 53.10 | 53.10 | 1.14% | 6,155 |
| Jun 18, 2026 | 54.50 | 54.50 | 52.30 | 52.50 | 52.50 | -1.50% | 20,755 |
| Jun 17, 2026 | 54.00 | 54.50 | 52.90 | 53.30 | 53.30 | - | 9,140 |
| Jun 16, 2026 | 53.90 | 54.30 | 52.30 | 53.30 | 53.30 | -0.74% | 70,025 |
| Jun 15, 2026 | 51.80 | 54.00 | 51.80 | 53.70 | 53.70 | 3.67% | 77,091 |
| Jun 12, 2026 | 49.80 | 52.00 | 49.80 | 51.80 | 51.80 | 3.60% | 27,350 |
| Jun 11, 2026 | 50.70 | 50.70 | 49.90 | 50.00 | 50.00 | -1.77% | 75,269 |
| Jun 10, 2026 | 51.10 | 51.90 | 50.80 | 50.90 | 50.90 | 1.39% | 10,320 |
| Jun 9, 2026 | 52.00 | 52.20 | 50.10 | 50.20 | 50.20 | -0.79% | 42,462 |
| Jun 8, 2026 | 51.60 | 52.10 | 50.50 | 50.60 | 50.60 | -2.13% | 47,467 |
| Jun 5, 2026 | 52.00 | 53.40 | 51.50 | 51.70 | 51.70 | 0.19% | 33,690 |
| Jun 4, 2026 | 53.00 | 53.30 | 51.50 | 51.60 | 51.60 | -3.01% | 60,883 |
| Jun 3, 2026 | 53.10 | 53.80 | 52.50 | 53.20 | 53.20 | 0.38% | 10,364 |
| Jun 2, 2026 | 53.70 | 53.70 | 52.00 | 53.00 | 53.00 | -1.30% | 53,746 |
| Jun 1, 2026 | 53.30 | 54.00 | 53.00 | 53.70 | 53.70 | 0.75% | 27,245 |
| May 29, 2026 | 54.00 | 54.50 | 53.00 | 53.30 | 53.30 | -2.38% | 26,785 |
| May 27, 2026 | 53.00 | 54.90 | 53.00 | 54.60 | 54.60 | 1.87% | 13,639 |