Ceylon Hotels Corporation PLC (COSE:CHOT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Ceylon Hotels Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.40 | 29.40 | 28.40 | 28.50 | 28.50 | 2.52% | 10,909 |
| Oct 29, 2026 | 29.70 | 29.70 | 27.00 | 27.80 | 27.80 | -6.40% | 32,526 |
| Oct 28, 2026 | 27.80 | 29.70 | 27.80 | 29.70 | 29.70 | 6.83% | 2,698 |
| Oct 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1,344 |
| Oct 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.83% | 1,668 |
| Oct 23, 2026 | 26.80 | 28.00 | 26.60 | 27.30 | 27.30 | 1.11% | 3,720 |
| Oct 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 15,732 |
| Oct 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,500 |
| Oct 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,868 |
| Oct 19, 2026 | 27.00 | 28.40 | 26.90 | 27.00 | 27.00 | - | 3,407 |
| Oct 16, 2026 | 27.30 | 27.40 | 26.90 | 27.00 | 27.00 | - | 11,268 |
| Oct 15, 2026 | 26.90 | 27.30 | 26.90 | 27.00 | 27.00 | - | 60 |
| Oct 14, 2026 | 27.80 | 27.80 | 26.60 | 27.00 | 27.00 | -2.88% | 2,170 |
| Oct 13, 2026 | 29.10 | 29.10 | 27.00 | 27.80 | 27.80 | - | 21,430 |
| Oct 12, 2026 | 27.90 | 31.00 | 27.70 | 27.80 | 27.80 | 1.09% | 20,055,581 |
| Oct 9, 2026 | 27.20 | 28.70 | 27.20 | 27.50 | 27.50 | -2.14% | 240 |
| Oct 8, 2026 | 29.00 | 29.00 | 27.10 | 28.10 | 28.10 | 1.81% | 10,066 |
| Oct 7, 2026 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | 0.36% | 209 |
| Oct 6, 2026 | 28.60 | 28.60 | 27.20 | 27.50 | 27.50 | 0.36% | 2,063 |
| Oct 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 2,001 |
| Oct 2, 2026 | 27.30 | 28.40 | 27.30 | 27.50 | 27.50 | -3.51% | 576 |
| Oct 1, 2026 | 27.90 | 28.70 | 27.10 | 28.50 | 28.50 | 1.79% | 4,600 |
| Sep 30, 2026 | 28.70 | 30.00 | 27.90 | 28.00 | 28.00 | -1.75% | 95,853 |
| Sep 29, 2026 | 28.20 | 28.50 | 28.00 | 28.50 | 28.50 | - | 24,974 |
| Sep 28, 2026 | 28.60 | 29.40 | 28.40 | 28.50 | 28.50 | - | 3,610 |
| Sep 25, 2026 | 30.40 | 30.70 | 28.40 | 28.50 | 28.50 | - | 1,686 |
| Sep 24, 2026 | 28.60 | 29.50 | 28.20 | 28.50 | 28.50 | -3.39% | 11,908 |
| Sep 23, 2026 | 28.50 | 30.80 | 28.50 | 29.50 | 29.50 | 1.72% | 16,144 |
| Sep 22, 2026 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 9,582 |
| Sep 21, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.40% | 5,100 |
| Sep 18, 2026 | 28.60 | 29.20 | 28.50 | 28.60 | 28.60 | -0.35% | 12,344 |
| Sep 17, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.35% | 2,212 |
| Sep 16, 2026 | 29.10 | 29.60 | 28.60 | 28.60 | 28.60 | -1.72% | 14,236 |
| Sep 15, 2026 | 31.00 | 31.00 | 29.20 | 29.10 | 29.10 | - | 30 |
| Sep 14, 2026 | 32.00 | 32.00 | 29.00 | 29.10 | 29.10 | -3.00% | 22,719 |
| Sep 11, 2026 | 30.00 | 33.00 | 29.70 | 30.00 | 30.00 | 0.33% | 4,724 |
| Sep 10, 2026 | 29.40 | 30.00 | 29.30 | 29.90 | 29.90 | 1.36% | 2,020 |
| Sep 9, 2026 | 29.60 | 29.90 | 29.50 | 29.50 | 29.50 | -1.01% | 11,170 |
| Sep 8, 2026 | 30.00 | 30.00 | 29.20 | 29.80 | 29.80 | 1.02% | 3,622 |
| Sep 7, 2026 | 29.90 | 30.00 | 29.50 | 29.50 | 29.50 | - | 12,610 |
| Sep 4, 2026 | 29.10 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 25,592 |
| Sep 3, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | 10,613 |
| Sep 2, 2026 | 29.60 | 30.00 | 29.50 | 29.80 | 29.80 | -0.33% | 2,747 |
| Sep 1, 2026 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | -0.33% | 1,060 |
| Aug 31, 2026 | 30.50 | 30.50 | 29.90 | 30.00 | 30.00 | -1.32% | 62,403 |
| Aug 28, 2026 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | 1.33% | 52,900 |
| Aug 25, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | 21,914 |
| Aug 24, 2026 | 30.40 | 31.00 | 30.20 | 30.40 | 30.40 | -1.30% | 17,446 |
| Aug 21, 2026 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | -1.91% | 226 |
| Aug 20, 2026 | 31.40 | 31.40 | 30.50 | 31.40 | 31.40 | - | 18,463 |