Co-operative Insurance Company PLC (COSE:COOP.N0000)
Sri Lanka · Delayed Price · Currency is LKR 4.500
-0.300 (-6.25%)
At close: Aug 7, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -6.25% | 6,407,371 |
| Aug 6, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 32,203,360 |
| Aug 5, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 3,041,155 |
| Aug 4, 2025 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 1,709,796 |
| Aug 1, 2025 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 1,338,565 |
| Jul 31, 2025 | 4.50 | 4.80 | 4.40 | 4.60 | 4.60 | 2.22% | 2,072,071 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 3,308,783 |
| Jul 29, 2025 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 2,412,439 |
| Jul 28, 2025 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 4,360,183 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 3,791,052 |
| Jul 24, 2025 | 4.60 | 5.00 | 4.50 | 4.80 | 4.80 | 9.09% | 28,221,800 |
| Jul 23, 2025 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 2.33% | 6,476,039 |
| Jul 22, 2025 | 4.60 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 10,767,590 |
| Jul 21, 2025 | 3.90 | 4.70 | 3.90 | 4.50 | 4.50 | 18.42% | 38,381,890 |
| Jul 18, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 2,597,952 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 5,786,736 |
| Jul 16, 2025 | 3.40 | 4.10 | 3.40 | 3.90 | 3.90 | 14.71% | 50,421,970 |
| Jul 15, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 6,892,810 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 636,480 |
| Jul 11, 2025 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | 6.25% | 6,600,026 |
| Jul 9, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,134,042 |
| Jul 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 2,336,395 |
| Jul 7, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 159,523 |
| Jul 4, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,692,373 |
| Jul 3, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 1,621,446 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 1,208,858 |
| Jul 1, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 316,930 |
| Jun 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,059,382 |
| Jun 27, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,373,766 |
| Jun 26, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 4,926,489 |
| Jun 25, 2025 | 3.20 | 3.50 | 3.10 | 3.40 | 3.40 | 9.68% | 7,992,793 |
| Jun 24, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 2,069,946 |
| Jun 23, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 592,491 |
| Jun 20, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 953,071 |
| Jun 19, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 3,052,761 |
| Jun 18, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,115,837 |
| Jun 17, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 395,048 |
| Jun 16, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 1,123,763 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 1,498,178 |
| Jun 12, 2025 | 3.00 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 5,560,337 |
| Jun 11, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 209,246 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 56,039 |
| Jun 6, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 4,990,177 |
| Jun 5, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 866,454 |
| Jun 4, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,032,611 |
| Jun 3, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,434,285 |
| Jun 2, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 917,196 |
| May 30, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 2,156,282 |
| May 29, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 931,334 |
| May 28, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 199,081 |