Ceylon Hospitals PLC (COSE:CHL.X0000)
Sri Lanka · Delayed Price · Currency is LKR 205.00
-1.75 (-0.85%)
At close: Nov 10, 2025
Ceylon Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 208.00 | 208.00 | 194.75 | 205.00 | 205.00 | -0.85% | 3,510 |
| Nov 7, 2025 | 208.50 | 208.50 | 193.75 | 206.75 | 206.75 | 3.38% | 116 |
| Nov 6, 2025 | 205.00 | 208.50 | 200.00 | 200.00 | 200.00 | -2.20% | 1,934 |
| Nov 4, 2025 | 209.75 | 210.00 | 200.00 | 204.50 | 204.50 | 6.10% | 6,156 |
| Nov 3, 2025 | 210.00 | 210.00 | 192.00 | 192.75 | 192.75 | -8.00% | 329 |
| Oct 31, 2025 | 210.00 | 210.00 | 200.00 | 209.50 | 209.50 | 2.70% | 1,529 |
| Oct 30, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.49% | 883 |
| Oct 29, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 0.24% | 16,633 |
| Oct 28, 2025 | 216.00 | 216.00 | 200.00 | 204.50 | 204.50 | -3.08% | 11,336 |
| Oct 27, 2025 | 200.00 | 233.25 | 200.00 | 211.00 | 211.00 | 12.99% | 44,319 |
| Oct 24, 2025 | 176.25 | 200.00 | 176.00 | 186.75 | 186.75 | 5.81% | 18,946 |
| Oct 23, 2025 | 175.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.43% | 5,304 |
| Oct 22, 2025 | 174.50 | 177.50 | 170.25 | 175.75 | 175.75 | 0.57% | 5,574 |
| Oct 21, 2025 | 174.00 | 174.00 | 174.00 | 174.75 | 174.75 | - | 7 |
| Oct 17, 2025 | 156.00 | 175.00 | 156.00 | 174.75 | 174.75 | -0.14% | 5,002 |
| Oct 16, 2025 | 176.00 | 176.00 | 165.25 | 175.00 | 175.00 | - | 2,028 |
| Oct 15, 2025 | 174.00 | 177.50 | 174.00 | 175.00 | 175.00 | 0.57% | 5,049 |
| Oct 14, 2025 | 174.00 | 175.00 | 172.25 | 174.00 | 174.00 | 5.45% | 5,525 |
| Oct 13, 2025 | 164.50 | 171.00 | 164.50 | 165.00 | 165.00 | 1.07% | 11,115 |
| Oct 10, 2025 | 164.75 | 164.75 | 154.50 | 163.25 | 163.25 | 2.03% | 3,455 |
| Oct 9, 2025 | 164.75 | 164.75 | 154.00 | 160.00 | 160.00 | 1.75% | 11,795 |
| Oct 8, 2025 | 158.00 | 158.00 | 157.00 | 157.25 | 157.25 | 2.28% | 275 |
| Oct 7, 2025 | 155.00 | 158.00 | 153.00 | 153.75 | 153.75 | -0.32% | 2,327 |
| Oct 3, 2025 | 161.25 | 161.25 | 154.00 | 154.25 | 154.25 | 1.15% | 526 |
| Oct 2, 2025 | 159.50 | 164.50 | 151.00 | 152.50 | 152.50 | 1.50% | 1,324 |
| Oct 1, 2025 | 151.00 | 158.00 | 150.00 | 150.25 | 150.25 | -6.53% | 2,526 |
| Sep 30, 2025 | 159.75 | 159.75 | 159.75 | 160.75 | 160.75 | - | 3 |
| Sep 29, 2025 | 150.00 | 162.75 | 150.00 | 160.75 | 160.75 | 8.98% | 401 |
| Sep 26, 2025 | 150.00 | 150.00 | 150.00 | 147.50 | 147.50 | - | 93 |
| Sep 25, 2025 | 145.00 | 165.00 | 145.00 | 147.50 | 147.50 | -0.84% | 638 |
| Sep 24, 2025 | 169.75 | 169.75 | 143.00 | 148.75 | 148.75 | -4.65% | 3,675 |
| Sep 23, 2025 | 154.00 | 170.00 | 150.00 | 156.00 | 156.00 | 1.30% | 1,754 |
| Sep 19, 2025 | 148.75 | 154.00 | 146.25 | 154.00 | 154.00 | 3.53% | 2,691 |
| Sep 18, 2025 | 153.50 | 153.50 | 148.50 | 148.75 | 148.75 | -0.83% | 236 |
| Sep 17, 2025 | 153.50 | 153.50 | 153.50 | 150.00 | 150.00 | - | 26 |
| Sep 16, 2025 | 150.00 | 153.25 | 150.00 | 150.00 | 150.00 | - | 81 |
| Sep 15, 2025 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 1.87% | 1,612 |
| Sep 12, 2025 | 146.00 | 150.75 | 146.00 | 147.25 | 147.25 | -1.67% | 205 |
| Sep 11, 2025 | 150.00 | 150.00 | 146.25 | 149.75 | 149.75 | -0.17% | 1,238 |
| Sep 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.50% | 6,400 |
| Sep 9, 2025 | 155.00 | 155.00 | 155.00 | 150.75 | 150.75 | - | 45 |
| Sep 8, 2025 | 147.75 | 157.00 | 147.75 | 150.75 | 150.75 | - | 1,557 |
| Sep 4, 2025 | 157.00 | 157.00 | 150.00 | 150.75 | 150.75 | -0.17% | 844 |
| Sep 3, 2025 | 157.00 | 157.00 | 156.75 | 151.00 | 151.00 | - | 52 |
| Sep 2, 2025 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | -2.74% | 1,343 |
| Sep 1, 2025 | 151.00 | 160.00 | 151.00 | 155.25 | 155.25 | 3.85% | 4,967 |
| Aug 29, 2025 | 150.00 | 151.00 | 147.25 | 149.50 | 149.50 | -0.99% | 2,257 |
| Aug 28, 2025 | 151.00 | 151.50 | 151.00 | 151.00 | 151.00 | 1.17% | 3,120 |
| Aug 27, 2025 | 146.75 | 150.00 | 145.00 | 149.25 | 149.25 | -0.33% | 4,703 |
| Aug 26, 2025 | 149.75 | 150.00 | 149.00 | 149.75 | 149.75 | -0.17% | 407 |