Kerner Haus Global Solutions PLC (COSE:CPRT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:CPRT.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.50 | 32.30 | 30.30 | 30.70 | 30.70 | -0.32% | 17,381 |
| Oct 7, 2026 | 32.50 | 32.50 | 30.50 | 30.80 | 30.80 | -2.84% | 21,368 |
| Oct 6, 2026 | 32.80 | 32.80 | 31.60 | 31.70 | 31.70 | -3.65% | 4,511 |
| Oct 5, 2026 | 35.00 | 35.00 | 32.10 | 32.90 | 32.90 | -5.73% | 8,356 |
| Oct 2, 2026 | 34.00 | 36.00 | 33.00 | 34.90 | 34.90 | 5.44% | 76,476 |
| Oct 1, 2026 | 33.00 | 34.30 | 33.00 | 33.10 | 33.10 | 0.30% | 8,158 |
| Sep 30, 2026 | 34.40 | 34.40 | 33.90 | 33.00 | 33.00 | - | 16 |
| Sep 29, 2026 | 33.50 | 34.50 | 33.00 | 33.00 | 33.00 | -1.49% | 6,099 |
| Sep 28, 2026 | 34.60 | 34.60 | 33.50 | 33.50 | 33.50 | -1.47% | 5,304 |
| Sep 25, 2026 | 34.00 | 34.90 | 33.90 | 34.00 | 34.00 | 0.89% | 5,027 |
| Sep 24, 2026 | 34.10 | 34.90 | 33.60 | 33.70 | 33.70 | -1.17% | 7,240 |
| Sep 23, 2026 | 34.00 | 35.00 | 34.00 | 34.10 | 34.10 | - | 1,713 |
| Sep 22, 2026 | 34.20 | 35.00 | 34.00 | 34.10 | 34.10 | -1.16% | 12,297 |
| Sep 21, 2026 | 32.70 | 35.00 | 32.70 | 34.50 | 34.50 | 5.83% | 32,059 |
| Sep 18, 2026 | 32.50 | 32.90 | 32.10 | 32.60 | 32.60 | 0.93% | 5,805 |
| Sep 17, 2026 | 32.80 | 34.40 | 32.10 | 32.30 | 32.30 | -0.92% | 11,202 |
| Sep 16, 2026 | 33.40 | 34.00 | 32.60 | 32.60 | 32.60 | -2.40% | 1,361 |
| Sep 15, 2026 | 34.10 | 34.90 | 33.10 | 33.40 | 33.40 | -1.76% | 7,545 |
| Sep 14, 2026 | 35.90 | 35.90 | 32.10 | 34.00 | 34.00 | -2.58% | 12,991 |
| Sep 11, 2026 | 37.80 | 37.90 | 33.50 | 34.90 | 34.90 | -5.93% | 30,576 |
| Sep 10, 2026 | 31.40 | 39.00 | 31.40 | 37.10 | 37.10 | 18.53% | 72,205 |
| Sep 9, 2026 | 31.40 | 31.40 | 30.40 | 31.30 | 31.30 | 4.33% | 1,903 |
| Sep 8, 2026 | 30.00 | 31.50 | 29.70 | 30.00 | 30.00 | 0.33% | 23,042 |
| Sep 7, 2026 | 30.00 | 31.80 | 29.60 | 29.90 | 29.90 | -0.33% | 8,916 |
| Sep 4, 2026 | 29.90 | 30.00 | 29.40 | 30.00 | 30.00 | 1.69% | 8,632 |
| Sep 3, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | - | 3,162 |
| Sep 2, 2026 | 29.80 | 29.90 | 29.10 | 29.50 | 29.50 | -0.67% | 14,835 |
| Sep 1, 2026 | 30.40 | 30.40 | 29.50 | 29.70 | 29.70 | -1.98% | 8,346 |
| Aug 31, 2026 | 31.50 | 31.50 | 29.00 | 30.30 | 30.30 | -0.98% | 2,633 |
| Aug 28, 2026 | 30.80 | 30.80 | 29.80 | 30.60 | 30.60 | -0.65% | 5,791 |
| Aug 25, 2026 | 30.90 | 31.20 | 30.10 | 30.80 | 30.80 | -0.32% | 3,190 |
| Aug 24, 2026 | 30.00 | 31.30 | 29.70 | 30.90 | 30.90 | 1.98% | 7,050 |
| Aug 21, 2026 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | -2.88% | 1,382 |
| Aug 20, 2026 | 31.20 | 31.30 | 31.20 | 31.20 | 31.20 | -0.95% | 139 |
| Aug 19, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.29% | 452 |
| Aug 18, 2026 | 31.30 | 31.60 | 31.00 | 31.10 | 31.10 | -0.96% | 3,311 |
| Aug 17, 2026 | 31.60 | 31.60 | 31.30 | 31.40 | 31.40 | - | 3,883 |
| Aug 14, 2026 | 31.90 | 31.90 | 31.30 | 31.40 | 31.40 | -1.88% | 7,272 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | 0.31% | 240 |
| Aug 12, 2026 | 32.00 | 32.20 | 31.90 | 31.90 | 31.90 | -0.93% | 1,112 |
| Aug 11, 2026 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | 1.58% | 198 |
| Aug 10, 2026 | 31.70 | 32.60 | 31.00 | 31.70 | 31.70 | - | 32,531 |
| Aug 7, 2026 | 32.00 | 32.50 | 31.30 | 31.70 | 31.70 | -0.94% | 2,111 |
| Aug 6, 2026 | 32.80 | 32.80 | 31.60 | 32.00 | 32.00 | -1.23% | 1,245 |
| Aug 5, 2026 | 31.10 | 32.90 | 30.70 | 32.40 | 32.40 | 4.18% | 8,898 |
| Aug 4, 2026 | 31.30 | 32.80 | 31.00 | 31.10 | 31.10 | -0.64% | 5,732 |
| Aug 3, 2026 | 32.50 | 33.20 | 30.20 | 31.30 | 31.30 | -5.44% | 7,299 |
| Jul 31, 2026 | 32.10 | 33.40 | 32.00 | 33.10 | 33.10 | 2.48% | 7,531 |
| Jul 30, 2026 | 36.50 | 36.50 | 30.60 | 32.30 | 32.30 | -0.31% | 5,564 |
| Jul 28, 2026 | 30.30 | 35.80 | 30.30 | 32.40 | 32.40 | 8.36% | 19,985 |