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 |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.70% | 542 |
| Oct 12, 2026 | 57.00 | 59.40 | 57.00 | 57.40 | 57.40 | 1.59% | 1,611 |
| Oct 9, 2026 | 55.20 | 57.00 | 55.00 | 56.50 | 56.50 | 2.36% | 1,299 |
| Oct 8, 2026 | 59.70 | 59.70 | 55.00 | 55.20 | 55.20 | -8.00% | 192,818 |
| Oct 7, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -0.83% | 7,101 |
| Oct 6, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 1.34% | 5,523 |
| Oct 5, 2026 | 60.00 | 60.00 | 59.00 | 59.70 | 59.70 | -2.13% | 6,641 |
| Oct 2, 2026 | 61.60 | 61.60 | 60.00 | 61.00 | 61.00 | 2.18% | 4,012 |
| Oct 1, 2026 | 59.80 | 61.00 | 59.70 | 59.70 | 59.70 | -2.13% | 321 |
| Sep 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Sep 29, 2026 | 61.80 | 61.80 | 61.60 | 61.00 | 61.00 | - | 5 |
| Sep 28, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -1.29% | 122 |
| Sep 25, 2026 | 61.80 | 61.80 | 59.60 | 61.80 | 61.80 | 3.00% | 6,217 |
| Sep 24, 2026 | 60.00 | 61.80 | 60.00 | 60.00 | 60.00 | - | 32 |
| Sep 23, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | - | 38,511 |
| Sep 22, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | - | 13,514 |
| Sep 21, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | - | 23,207 |
| Sep 18, 2026 | 60.50 | 61.80 | 60.00 | 60.00 | 60.00 | - | 16,242 |
| Sep 17, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -0.17% | 12,717 |
| Sep 16, 2026 | 61.00 | 61.00 | 60.00 | 60.10 | 60.10 | -1.80% | 5,099 |
| Sep 15, 2026 | 60.20 | 61.80 | 60.20 | 61.20 | 61.20 | -0.97% | 3,204 |
| Sep 14, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.16% | 500 |
| Sep 11, 2026 | 60.50 | 61.80 | 60.50 | 61.70 | 61.70 | - | 64 |
| Sep 10, 2026 | 60.40 | 61.80 | 60.20 | 61.70 | 61.70 | 1.98% | 3,171 |
| Sep 9, 2026 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | -0.17% | 29,835 |
| Sep 8, 2026 | 60.50 | 62.00 | 60.50 | 60.60 | 60.60 | -0.16% | 148 |
| Sep 7, 2026 | 62.00 | 62.00 | 60.30 | 60.70 | 60.70 | -2.10% | 10,820 |
| Sep 4, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 0.32% | 4,565 |
| Sep 3, 2026 | 61.90 | 61.90 | 60.60 | 61.80 | 61.80 | 2.83% | 451 |
| Sep 2, 2026 | 62.00 | 62.00 | 60.00 | 60.10 | 60.10 | -0.17% | 18,971 |
| Sep 1, 2026 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -2.90% | 19,185 |
| Aug 31, 2026 | 62.10 | 62.70 | 61.90 | 62.00 | 62.00 | - | 8,015 |
| Aug 28, 2026 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.27% | 2,291 |
| Aug 25, 2026 | 63.30 | 63.30 | 60.60 | 62.80 | 62.80 | 0.16% | 2,484 |
| Aug 24, 2026 | 60.30 | 62.90 | 60.20 | 62.70 | 62.70 | 0.80% | 5,615 |
| Aug 21, 2026 | 60.50 | 63.00 | 60.10 | 62.20 | 62.20 | 3.67% | 5,854 |
| Aug 20, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.54% | 323,887 |
| Aug 19, 2026 | 62.20 | 62.60 | 62.00 | 62.20 | 62.20 | -1.11% | 6,655 |
| Aug 18, 2026 | 63.00 | 64.00 | 62.50 | 62.90 | 62.90 | -0.47% | 1,187 |
| Aug 17, 2026 | 66.40 | 66.40 | 63.00 | 63.20 | 63.20 | -2.62% | 3,209 |
| Aug 14, 2026 | 64.50 | 65.50 | 64.50 | 64.90 | 64.90 | 0.62% | 6,031 |
| Aug 13, 2026 | 64.40 | 65.00 | 64.40 | 64.50 | 64.50 | - | 39,165 |
| Aug 12, 2026 | 64.90 | 64.90 | 64.50 | 64.50 | 64.50 | -0.15% | 201 |
| Aug 11, 2026 | 63.10 | 65.00 | 63.00 | 64.60 | 64.60 | 2.38% | 20,200 |
| Aug 10, 2026 | 63.00 | 65.00 | 63.00 | 63.10 | 63.10 | -0.16% | 14,540 |
| Aug 7, 2026 | 63.00 | 63.40 | 63.00 | 63.20 | 63.20 | 1.44% | 500 |
| Aug 6, 2026 | 62.90 | 63.20 | 62.00 | 62.30 | 62.30 | 2.13% | 1,680 |
| Aug 5, 2026 | 62.50 | 62.50 | 62.50 | 61.00 | 61.00 | - | 9 |
| Aug 4, 2026 | 62.00 | 62.70 | 61.00 | 61.00 | 61.00 | -3.33% | 4,044 |
| Aug 3, 2026 | 63.30 | 63.30 | 60.50 | 63.10 | 63.10 | 1.77% | 1,109 |