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 |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 35.60 | 35.90 | 35.40 | 35.50 | 35.50 | -0.28% | 23,088 |
| Oct 12, 2026 | 35.30 | 35.80 | 34.90 | 35.60 | 35.60 | - | 33,340 |
| Oct 9, 2026 | 35.50 | 35.80 | 35.10 | 35.60 | 35.60 | 1.14% | 24,308 |
| Oct 8, 2026 | 37.30 | 37.30 | 35.00 | 35.20 | 35.20 | -6.13% | 82,626 |
| Oct 7, 2026 | 38.00 | 38.00 | 36.20 | 37.50 | 37.50 | -1.32% | 54,475 |
| Oct 6, 2026 | 39.30 | 39.30 | 37.00 | 38.00 | 38.00 | -2.56% | 72,268 |
| Oct 5, 2026 | 40.20 | 40.20 | 38.90 | 39.00 | 39.00 | -2.99% | 56,977 |
| Oct 2, 2026 | 40.50 | 40.80 | 40.00 | 40.20 | 40.20 | 1.26% | 17,675 |
| Oct 1, 2026 | 40.00 | 40.50 | 39.50 | 39.70 | 39.70 | 0.25% | 39,805 |
| Sep 30, 2026 | 40.00 | 40.30 | 39.20 | 39.60 | 39.60 | -1.00% | 19,638 |
| Sep 29, 2026 | 40.40 | 40.50 | 38.00 | 40.00 | 40.00 | -0.74% | 204,874 |
| Sep 28, 2026 | 40.10 | 40.80 | 40.00 | 40.30 | 40.30 | 0.50% | 20,121 |
| Sep 25, 2026 | 40.70 | 41.00 | 40.00 | 40.10 | 40.10 | -1.96% | 103,462 |
| Sep 24, 2026 | 42.00 | 42.00 | 40.80 | 40.90 | 40.90 | -2.39% | 49,229 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.60 | 41.90 | 41.90 | 0.72% | 22,246 |
| Sep 22, 2026 | 41.70 | 42.00 | 41.40 | 41.60 | 41.60 | -0.95% | 41,683 |
| Sep 21, 2026 | 43.50 | 43.50 | 41.70 | 42.00 | 42.00 | -2.78% | 47,099 |
| Sep 18, 2026 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | -1.37% | 14,998 |
| Sep 17, 2026 | 44.00 | 44.10 | 43.60 | 43.80 | 43.80 | - | 4,145 |
| Sep 16, 2026 | 44.10 | 44.10 | 43.70 | 43.80 | 43.80 | -0.90% | 26,344 |
| Sep 15, 2026 | 44.00 | 45.20 | 44.00 | 44.20 | 44.20 | 0.23% | 19,775 |
| Sep 14, 2026 | 44.90 | 45.20 | 44.00 | 44.10 | 44.10 | -1.56% | 98,614 |
| 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 |