Ceylon Hospitals PLC (COSE:CHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 178.25
0.00 (0.00%)
At close: Sep 11, 2025
Ceylon Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 179.50 | 179.50 | 179.50 | 178.25 | 178.25 | - | 1 |
| Sep 10, 2025 | 178.00 | 179.50 | 178.00 | 178.25 | 178.25 | 0.14% | 723 |
| Sep 9, 2025 | 182.50 | 182.50 | 178.00 | 178.00 | 178.00 | - | 728 |
| Sep 8, 2025 | 184.50 | 184.50 | 178.00 | 178.00 | 178.00 | -3.13% | 3,201 |
| Sep 4, 2025 | 181.50 | 184.50 | 178.75 | 183.75 | 183.75 | 1.24% | 604 |
| Sep 3, 2025 | 185.75 | 185.75 | 179.00 | 181.50 | 181.50 | -2.68% | 262 |
| Sep 2, 2025 | 188.00 | 188.00 | 178.25 | 186.50 | 186.50 | 2.05% | 2,427 |
| Sep 1, 2025 | 189.00 | 189.00 | 178.00 | 182.75 | 182.75 | -1.08% | 3,194 |
| Aug 29, 2025 | 185.00 | 190.00 | 177.75 | 184.75 | 184.75 | 2.64% | 5,499 |
| Aug 28, 2025 | 176.50 | 183.50 | 176.50 | 180.00 | 180.00 | 1.69% | 4,118 |
| Aug 27, 2025 | 171.50 | 183.25 | 171.50 | 177.00 | 177.00 | -1.67% | 21,579 |
| Aug 26, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1.55% | 391 |
| Aug 25, 2025 | 181.50 | 181.50 | 176.25 | 177.25 | 177.25 | -2.34% | 2,089 |
| Aug 22, 2025 | 179.75 | 198.75 | 169.75 | 181.50 | 181.50 | 4.76% | 15,214 |
| Aug 21, 2025 | 179.50 | 179.75 | 172.75 | 173.25 | 173.25 | -3.21% | 757 |
| Aug 20, 2025 | 172.50 | 180.00 | 171.50 | 179.00 | 179.00 | 4.37% | 5,305 |
| Aug 19, 2025 | 187.00 | 187.00 | 171.00 | 171.50 | 171.50 | -4.59% | 9,471 |
| Aug 18, 2025 | 180.00 | 194.75 | 179.00 | 179.75 | 179.75 | 0.56% | 12,934 |
| Aug 15, 2025 | 165.00 | 187.75 | 165.00 | 178.75 | 178.75 | 18.97% | 32,928 |
| Aug 14, 2025 | 153.75 | 155.00 | 150.00 | 150.25 | 150.25 | -2.59% | 2,025 |
| Aug 13, 2025 | 160.00 | 160.00 | 153.75 | 154.25 | 154.25 | -0.48% | 579 |
| Aug 12, 2025 | 159.50 | 159.50 | 153.75 | 155.00 | 155.00 | -2.82% | 1,672 |
| Aug 11, 2025 | 161.00 | 165.00 | 159.50 | 159.50 | 159.50 | -3.33% | 1,723 |
| Aug 7, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | - | 63 |
| Aug 6, 2025 | 167.75 | 169.00 | 165.00 | 165.00 | 165.00 | -1.64% | 1,205 |
| Aug 5, 2025 | 165.75 | 168.00 | 165.75 | 167.75 | 167.75 | 1.21% | 680 |
| Aug 4, 2025 | 164.75 | 168.00 | 160.00 | 165.75 | 165.75 | 3.59% | 7,276 |
| Aug 1, 2025 | 170.00 | 172.00 | 160.00 | 160.00 | 160.00 | -5.88% | 4,412 |
| Jul 31, 2025 | 169.75 | 172.00 | 169.00 | 170.00 | 170.00 | 0.15% | 1,430 |
| Jul 30, 2025 | 167.50 | 170.00 | 161.25 | 169.75 | 169.75 | 3.98% | 4,780 |
| Jul 29, 2025 | 169.50 | 170.00 | 161.00 | 163.25 | 163.25 | -4.11% | 3,821 |
| Jul 28, 2025 | 157.50 | 174.00 | 157.50 | 170.25 | 170.25 | 9.66% | 11,042 |
| Jul 25, 2025 | 150.00 | 156.50 | 150.00 | 155.25 | 155.25 | 3.50% | 13,323 |
| Jul 24, 2025 | 149.00 | 151.00 | 144.00 | 150.00 | 150.00 | 1.52% | 2,286 |
| Jul 23, 2025 | 147.00 | 148.00 | 144.25 | 147.75 | 147.75 | 1.90% | 19,476 |
| Jul 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.35% | 200 |
| Jul 21, 2025 | 143.00 | 145.00 | 143.00 | 144.50 | 144.50 | - | 4,736 |
| Jul 18, 2025 | 138.00 | 144.50 | 138.00 | 144.50 | 144.50 | - | 61 |
| Jul 17, 2025 | 144.25 | 144.50 | 144.25 | 144.50 | 144.50 | - | 242 |
| Jul 16, 2025 | 145.00 | 145.00 | 140.50 | 144.50 | 144.50 | 1.94% | 114 |
| Jul 15, 2025 | 140.25 | 145.00 | 140.00 | 141.75 | 141.75 | -2.24% | 863 |
| Jul 14, 2025 | 145.25 | 145.25 | 140.25 | 145.00 | 145.00 | 0.35% | 1,241 |
| Jul 11, 2025 | 137.75 | 145.00 | 137.75 | 144.50 | 144.50 | 2.12% | 10,068 |
| Jul 9, 2025 | 142.00 | 144.75 | 137.50 | 141.50 | 141.50 | 3.66% | 7,142 |
| Jul 8, 2025 | 134.75 | 144.00 | 134.75 | 136.50 | 136.50 | -1.62% | 990 |
| Jul 7, 2025 | 145.75 | 145.75 | 135.00 | 138.75 | 138.75 | -3.48% | 5,162 |
| Jul 4, 2025 | 145.50 | 145.50 | 140.00 | 143.75 | 143.75 | 6.09% | 1,350 |
| Jul 3, 2025 | 134.25 | 146.75 | 134.25 | 135.50 | 135.50 | -6.23% | 4,855 |
| Jul 2, 2025 | 142.50 | 148.00 | 142.00 | 144.50 | 144.50 | -0.17% | 2,491 |
| Jul 1, 2025 | 143.00 | 144.75 | 135.25 | 144.75 | 144.75 | 1.22% | 1,321 |