Waskaduwa Beach Resort PLC (COSE:CITW.N0000)
Sri Lanka · Delayed Price · Currency is LKR 2.200
0.00 (0.00%)
At close: Sep 4, 2025
Waskaduwa Beach Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,772,168 |
| Sep 3, 2025 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 10,233,250 |
| Sep 2, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 8,365,360 |
| Sep 1, 2025 | 2.20 | 2.40 | 2.10 | 2.30 | 2.30 | 9.52% | 67,836,760 |
| Aug 29, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,073,500 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 3,259,188 |
| Aug 27, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 2,639,544 |
| Aug 26, 2025 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 7,513,315 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 693,686 |
| Aug 22, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 840,713 |
| Aug 21, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 2,178,483 |
| Aug 20, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 6,679,390 |
| Aug 19, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 13,972,980 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,450,310 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,902,782 |
| Aug 14, 2025 | 2.10 | 2.20 | 1.90 | 2.10 | 2.10 | 5.00% | 17,459,190 |
| Aug 13, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,663,179 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 599,072 |
| Aug 11, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 427,216 |
| Aug 7, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | - | 585,956 |
| Aug 6, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 575,499 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 2,389,590 |
| Aug 4, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,306,798 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,903,145 |
| Jul 31, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 708,410 |
| Jul 30, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 4,833,844 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,706,245 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,767,045 |
| Jul 25, 2025 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 3,748,599 |
| Jul 24, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,471,953 |
| Jul 23, 2025 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 56,987,200 |
| Jul 22, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 11,401,150 |
| Jul 21, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 890,013 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 6,787,356 |
| Jul 17, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 10.53% | 12,956,160 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 306,399 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,146,208 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 4,172,085 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,473,798 |
| Jul 9, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 665,771 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 346,158 |
| Jul 7, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 576,473 |
| Jul 4, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 703,949 |
| Jul 3, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 441,904 |
| Jul 2, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 5.26% | 1,629,007 |
| Jul 1, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 981,547 |
| Jun 30, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,860,302 |
| Jun 27, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | - | 7,132,543 |
| Jun 26, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,216,252 |
| Jun 25, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 252,172 |