Ceylon Hospitals PLC (COSE:CHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Ceylon Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 63.20 | 63.30 | 60.10 | 62.00 | 62.00 | -1.59% | 11,236 |
| Jul 30, 2026 | 63.00 | 63.20 | 62.90 | 63.00 | 63.00 | 1.61% | 1,021 |
| Jul 28, 2026 | 63.10 | 63.10 | 60.00 | 62.00 | 62.00 | -1.27% | 32,029 |
| Jul 27, 2026 | 62.10 | 63.10 | 62.10 | 62.80 | 62.80 | -0.16% | 2,918 |
| Jul 24, 2026 | 61.10 | 63.00 | 61.10 | 62.90 | 62.90 | 2.78% | 2,538 |
| Jul 23, 2026 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -0.97% | 1,370 |
| Jul 22, 2026 | 62.00 | 62.70 | 61.80 | 61.80 | 61.80 | -1.59% | 4,069 |
| Jul 21, 2026 | 62.50 | 63.00 | 62.50 | 62.80 | 62.80 | 0.80% | 615 |
| Jul 20, 2026 | 62.70 | 62.70 | 62.00 | 62.30 | 62.30 | -0.48% | 2,686 |
| Jul 17, 2026 | 61.10 | 62.70 | 61.10 | 62.60 | 62.60 | 1.29% | 8,417 |
| Jul 16, 2026 | 61.20 | 62.50 | 61.20 | 61.80 | 61.80 | 0.49% | 195 |
| Jul 15, 2026 | 62.40 | 62.40 | 61.20 | 61.50 | 61.50 | - | 28 |
| Jul 14, 2026 | 61.50 | 62.40 | 61.10 | 61.50 | 61.50 | 2.33% | 1,031 |
| Jul 13, 2026 | 62.00 | 62.90 | 60.00 | 60.10 | 60.10 | -4.60% | 14,622 |
| Jul 10, 2026 | 63.20 | 63.30 | 62.00 | 63.00 | 63.00 | -0.32% | 7,779 |
| Jul 9, 2026 | 63.10 | 65.10 | 63.10 | 63.20 | 63.20 | 0.16% | 1,689 |
| Jul 8, 2026 | 64.30 | 65.70 | 63.10 | 63.10 | 63.10 | -2.02% | 17,216 |
| Jul 7, 2026 | 66.80 | 66.80 | 64.10 | 64.40 | 64.40 | -1.83% | 1,303 |
| Jul 6, 2026 | 64.70 | 67.70 | 64.70 | 65.60 | 65.60 | 1.71% | 38,843 |
| Jul 3, 2026 | 64.40 | 64.60 | 62.30 | 64.50 | 64.50 | - | 1,917 |
| Jul 2, 2026 | 63.00 | 65.00 | 63.00 | 64.50 | 64.50 | 3.70% | 3,280 |
| Jul 1, 2026 | 64.00 | 64.50 | 62.00 | 62.20 | 62.20 | -3.57% | 1,531 |
| Jun 30, 2026 | 64.00 | 65.50 | 63.90 | 64.50 | 64.50 | 4.88% | 16,486 |
| Jun 26, 2026 | 63.00 | 63.00 | 60.40 | 61.50 | 61.50 | -1.60% | 10,529 |
| Jun 25, 2026 | 62.60 | 63.00 | 62.40 | 62.50 | 62.50 | -0.16% | 11,266 |
| Jun 24, 2026 | 62.20 | 62.80 | 62.20 | 62.60 | 62.60 | -0.48% | 1,112 |
| Jun 23, 2026 | 63.00 | 63.00 | 62.00 | 62.90 | 62.90 | 1.45% | 477 |
| Jun 22, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.21% | 306 |
| Jun 19, 2026 | 63.40 | 63.90 | 63.40 | 63.40 | 63.40 | 0.16% | 706 |
| Jun 18, 2026 | 63.50 | 63.50 | 62.50 | 63.30 | 63.30 | -0.78% | 2,678 |
| Jun 17, 2026 | 64.00 | 64.00 | 63.10 | 63.80 | 63.80 | -0.31% | 3,067 |
| Jun 16, 2026 | 61.00 | 64.70 | 61.00 | 64.00 | 64.00 | -0.47% | 1,531 |
| Jun 15, 2026 | 61.50 | 64.80 | 61.50 | 64.30 | 64.30 | 6.99% | 27,032 |
| Jun 12, 2026 | 59.00 | 61.50 | 59.00 | 60.10 | 60.10 | 3.26% | 3,628 |
| Jun 11, 2026 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -2.02% | 7,706 |
| Jun 10, 2026 | 60.00 | 60.00 | 59.00 | 59.40 | 59.40 | -0.50% | 1,596 |
| Jun 9, 2026 | 61.50 | 61.50 | 58.20 | 59.70 | 59.70 | 0.34% | 114 |
| Jun 8, 2026 | 61.50 | 61.50 | 57.60 | 59.50 | 59.50 | 0.34% | 2,029 |
| Jun 5, 2026 | 61.00 | 61.10 | 58.40 | 59.30 | 59.30 | -1.33% | 3,765 |
| Jun 4, 2026 | 62.90 | 62.90 | 59.80 | 60.10 | 60.10 | -0.66% | 3,221 |
| Jun 3, 2026 | 62.40 | 62.90 | 60.50 | 60.50 | 60.50 | 0.17% | 22,619 |
| Jun 2, 2026 | 61.00 | 62.40 | 60.00 | 60.40 | 60.40 | -0.17% | 1,858 |
| Jun 1, 2026 | 61.90 | 62.40 | 60.00 | 60.50 | 60.50 | 0.83% | 10,016 |
| May 29, 2026 | 61.50 | 62.40 | 60.00 | 61.10 | 60.00 | 1.66% | 28,201 |
| May 27, 2026 | 61.90 | 62.40 | 60.00 | 60.10 | 59.02 | -2.59% | 16,998 |
| May 26, 2026 | 61.40 | 61.90 | 61.00 | 61.70 | 60.59 | 0.49% | 3,111 |
| May 25, 2026 | 61.00 | 61.90 | 61.00 | 61.40 | 60.29 | 0.82% | 11,723 |
| May 22, 2026 | 60.00 | 61.90 | 59.80 | 60.90 | 59.80 | 1.50% | 1,521,239 |
| May 21, 2026 | 62.70 | 62.80 | 60.00 | 60.00 | 58.92 | - | 37,894 |
| May 20, 2026 | 60.00 | 62.80 | 58.20 | 60.00 | 58.92 | - | 3,509 |