C T Holdings PLC (COSE:CTHR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 700.25
-0.25 (-0.04%)
At close: Aug 12, 2025
C T Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 700.00 | 706.00 | 700.00 | 700.25 | 700.25 | -0.04% | 1,426 |
| Aug 11, 2025 | 627.50 | 752.00 | 615.00 | 700.50 | 700.50 | 13.90% | 11,320 |
| Aug 7, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 0.49% | 353 |
| Aug 6, 2025 | 605.00 | 605.00 | 605.00 | 612.00 | 612.00 | - | 50 |
| Aug 5, 2025 | 605.00 | 619.50 | 600.00 | 612.00 | 612.00 | 2.00% | 491 |
| Aug 4, 2025 | 602.00 | 602.00 | 580.00 | 600.00 | 600.00 | 1.82% | 5,311 |
| Aug 1, 2025 | 576.25 | 600.00 | 576.25 | 589.25 | 589.25 | -0.08% | 1,533 |
| Jul 31, 2025 | 577.00 | 589.75 | 577.00 | 589.75 | 589.75 | - | 2,004 |
| Jul 30, 2025 | 590.00 | 590.00 | 589.00 | 589.75 | 589.75 | -0.04% | 88,105 |
| Jul 29, 2025 | 575.50 | 598.00 | 575.50 | 590.00 | 590.00 | -1.46% | 284 |
| Jul 28, 2025 | 598.00 | 600.00 | 583.00 | 598.75 | 598.75 | 1.44% | 1,616 |
| Jul 25, 2025 | 590.00 | 600.00 | 570.00 | 590.25 | 590.25 | 3.19% | 2,076 |
| Jul 24, 2025 | 571.25 | 572.50 | 571.25 | 572.00 | 572.00 | -0.87% | 866 |
| Jul 23, 2025 | 590.00 | 590.00 | 571.00 | 577.00 | 577.00 | 0.30% | 1,230 |
| Jul 22, 2025 | 583.25 | 589.50 | 570.50 | 575.25 | 575.25 | -1.37% | 8,085 |
| Jul 21, 2025 | 584.75 | 585.00 | 580.00 | 583.25 | 583.25 | 2.28% | 192 |
| Jul 18, 2025 | 591.00 | 591.00 | 570.00 | 570.25 | 570.25 | -3.51% | 284,126 |
| Jul 17, 2025 | 560.25 | 591.00 | 560.00 | 591.00 | 591.00 | 3.64% | 610 |
| Jul 16, 2025 | 575.00 | 590.75 | 570.00 | 570.25 | 570.25 | 0.04% | 267 |
| Jul 15, 2025 | 570.50 | 580.00 | 570.00 | 570.00 | 570.00 | -0.09% | 256 |
| Jul 14, 2025 | 580.00 | 590.75 | 570.00 | 570.50 | 570.50 | -1.64% | 612 |
| Jul 11, 2025 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 0.04% | 1,070 |
| Jul 9, 2025 | 572.00 | 590.00 | 572.00 | 579.75 | 579.75 | - | 82 |
| Jul 8, 2025 | 590.00 | 590.00 | 571.00 | 579.75 | 579.75 | -1.74% | 135 |
| Jul 7, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1 |
| Jul 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.85% | 1,900,115 |
| Jul 3, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -1.89% | 134 |
| Jul 2, 2025 | 545.00 | 604.00 | 545.00 | 596.25 | 596.25 | 10.21% | 549 |
| Jul 1, 2025 | 550.00 | 550.00 | 540.00 | 541.00 | 541.00 | -1.55% | 5,502 |
| Jun 30, 2025 | 520.75 | 550.00 | 520.75 | 549.50 | 549.50 | - | 64,503 |
| Jun 27, 2025 | 548.50 | 550.00 | 520.50 | 549.50 | 549.50 | 8.01% | 577 |
| Jun 26, 2025 | 452.50 | 548.50 | 452.50 | 508.75 | 508.75 | 12.99% | 1,045 |
| Jun 25, 2025 | 451.75 | 451.75 | 444.00 | 450.25 | 450.25 | 3.68% | 278 |
| Jun 23, 2025 | 430.00 | 430.50 | 430.00 | 434.25 | 434.25 | - | 4 |
| Jun 20, 2025 | 433.00 | 440.25 | 433.00 | 434.25 | 434.25 | 0.99% | 476 |
| Jun 19, 2025 | 433.00 | 433.00 | 427.50 | 430.00 | 430.00 | - | 93 |
| Jun 18, 2025 | 426.00 | 433.25 | 426.00 | 430.00 | 430.00 | -4.44% | 290 |
| Jun 17, 2025 | 454.00 | 454.00 | 433.25 | 450.00 | 450.00 | - | 26 |
| Jun 13, 2025 | 444.00 | 455.00 | 444.00 | 450.00 | 450.00 | 1.12% | 305 |
| Jun 12, 2025 | 428.75 | 449.00 | 428.75 | 445.00 | 445.00 | - | 15 |
| Jun 11, 2025 | 444.00 | 445.00 | 428.50 | 445.00 | 445.00 | 0.23% | 890 |
| Jun 9, 2025 | 444.25 | 444.25 | 435.00 | 444.00 | 444.00 | 2.07% | 795 |
| Jun 6, 2025 | 430.00 | 444.25 | 430.00 | 435.00 | 435.00 | 2.78% | 5,673 |
| Jun 5, 2025 | 430.00 | 430.00 | 430.00 | 423.25 | 423.25 | - | 1 |
| Jun 4, 2025 | 423.50 | 424.00 | 422.75 | 423.25 | 423.25 | -2.42% | 1,295 |
| Jun 3, 2025 | 435.00 | 435.00 | 430.00 | 433.75 | 433.75 | - | 13 |
| Jun 2, 2025 | 440.50 | 440.50 | 430.00 | 433.75 | 433.75 | 2.72% | 120 |
| May 30, 2025 | 441.50 | 441.50 | 420.50 | 422.25 | 422.25 | 0.30% | 5,183 |
| May 29, 2025 | 424.00 | 444.00 | 420.00 | 421.00 | 421.00 | -3.22% | 992 |
| May 28, 2025 | 417.00 | 435.00 | 417.00 | 435.00 | 425.00 | - | 1,690 |