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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 30.50 | 30.50 | 29.80 | 29.90 | 29.90 | 0.34% | 2,849 |
| Jul 24, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | 12,972 |
| Jul 23, 2026 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | - | 1,615 |
| Jul 22, 2026 | 31.10 | 31.10 | 30.00 | 30.20 | 30.20 | -2.58% | 13,498 |
| Jul 21, 2026 | 31.30 | 31.30 | 30.90 | 31.00 | 31.00 | -0.64% | 14,035 |
| Jul 20, 2026 | 33.20 | 33.20 | 31.00 | 31.20 | 31.20 | -7.14% | 32,348 |
| Jul 17, 2026 | 33.60 | 34.50 | 33.60 | 33.60 | 33.60 | - | 2,594 |
| Jul 16, 2026 | 34.90 | 34.90 | 33.00 | 33.60 | 33.60 | -2.61% | 29,840 |
| Jul 15, 2026 | 35.40 | 35.40 | 34.40 | 34.50 | 34.50 | -1.43% | 4,265 |
| Jul 14, 2026 | 36.10 | 36.10 | 35.00 | 35.00 | 35.00 | 0.29% | 3,572 |
| Jul 13, 2026 | 35.00 | 35.00 | 33.90 | 34.90 | 34.90 | - | 3,505 |
| Jul 10, 2026 | 36.50 | 36.50 | 34.70 | 34.90 | 34.90 | -0.57% | 6,026 |
| Jul 9, 2026 | 36.10 | 36.10 | 34.70 | 35.10 | 35.10 | -3.84% | 16,925 |
| Jul 8, 2026 | 37.10 | 37.10 | 36.20 | 36.50 | 36.50 | -1.35% | 13,027 |
| Jul 7, 2026 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | - | 10,519 |
| Jul 6, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -0.80% | 9,578 |
| Jul 3, 2026 | 37.40 | 37.40 | 36.50 | 37.30 | 37.30 | 0.81% | 404 |
| Jul 2, 2026 | 36.50 | 37.50 | 36.50 | 37.00 | 37.00 | 1.37% | 3,706 |
| Jul 1, 2026 | 37.80 | 37.80 | 36.10 | 36.50 | 36.50 | -1.35% | 11,626 |
| Jun 30, 2026 | 37.00 | 37.90 | 36.50 | 37.00 | 37.00 | -2.89% | 21,263 |
| Jun 26, 2026 | 38.00 | 38.40 | 36.60 | 38.10 | 38.10 | 1.33% | 18,903 |
| Jun 25, 2026 | 39.50 | 39.50 | 37.50 | 37.60 | 37.60 | 0.53% | 3,369 |
| Jun 24, 2026 | 40.00 | 40.00 | 37.20 | 37.40 | 37.40 | -0.53% | 25,103 |
| Jun 23, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | -2.08% | 7,647 |
| Jun 22, 2026 | 39.00 | 39.00 | 37.20 | 38.40 | 38.40 | -0.78% | 11,198 |
| Jun 19, 2026 | 40.00 | 40.00 | 38.60 | 38.70 | 38.70 | -3.01% | 4,497 |
| Jun 18, 2026 | 41.10 | 41.10 | 37.10 | 39.90 | 39.90 | -1.24% | 22,620 |
| Jun 17, 2026 | 41.70 | 41.70 | 40.00 | 40.40 | 40.40 | -0.98% | 26,274 |
| Jun 16, 2026 | 41.20 | 41.20 | 38.80 | 40.80 | 40.80 | -0.49% | 16,612 |
| Jun 15, 2026 | 38.60 | 42.00 | 38.60 | 41.00 | 41.00 | 6.77% | 55,278 |
| Jun 12, 2026 | 38.90 | 38.90 | 38.20 | 38.40 | 38.40 | 4.35% | 10,942 |