Eden Hotel Lanka PLC (COSE:EDEN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 14.30
-0.20 (-1.38%)
At close: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 62,111 |
| Aug 5, 2025 | 14.50 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 178,749 |
| Aug 4, 2025 | 14.50 | 15.00 | 14.30 | 14.60 | 14.60 | -1.35% | 274,768 |
| Aug 1, 2025 | 14.80 | 14.90 | 14.30 | 14.80 | 14.80 | 1.37% | 210,161 |
| Jul 31, 2025 | 14.10 | 14.80 | 14.10 | 14.60 | 14.60 | 3.55% | 167,549 |
| Jul 30, 2025 | 14.30 | 14.60 | 14.10 | 14.10 | 14.10 | -0.70% | 83,878 |
| Jul 29, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 222,172 |
| Jul 28, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 132,464 |
| Jul 25, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | - | 101,542 |
| Jul 24, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -0.70% | 94,947 |
| Jul 23, 2025 | 14.60 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 214,107 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -1.36% | 344,892 |
| Jul 21, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | 1.38% | 412,736 |
| Jul 18, 2025 | 15.00 | 15.40 | 14.40 | 14.50 | 14.50 | -2.03% | 1,071,598 |
| Jul 17, 2025 | 14.10 | 15.00 | 14.10 | 14.80 | 14.80 | 8.82% | 1,665,080 |
| Jul 16, 2025 | 13.50 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 363,451 |
| Jul 15, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | -2.88% | 843,230 |
| Jul 14, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 110,200 |
| Jul 11, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 141,876 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 73,945 |
| Jul 8, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 68,071 |
| Jul 7, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 203,723 |
| Jul 4, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | - | 42,929 |
| Jul 3, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | - | 133,517 |
| Jul 2, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 233,532 |
| Jul 1, 2025 | 14.60 | 14.60 | 13.90 | 14.00 | 14.00 | -2.10% | 226,719 |
| Jun 30, 2025 | 14.50 | 14.80 | 14.10 | 14.30 | 14.30 | - | 835,372 |
| Jun 27, 2025 | 13.60 | 14.60 | 13.60 | 14.30 | 14.30 | 8.33% | 544,406 |
| Jun 26, 2025 | 13.40 | 13.70 | 13.20 | 13.20 | 13.20 | -0.75% | 231,025 |
| Jun 25, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | - | 220,965 |
| Jun 24, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 3.91% | 148,681 |
| Jun 23, 2025 | 13.00 | 13.00 | 12.50 | 12.80 | 12.80 | -2.29% | 200,289 |
| Jun 20, 2025 | 13.40 | 13.40 | 13.00 | 13.10 | 13.10 | 1.55% | 198,470 |
| Jun 19, 2025 | 13.30 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 383,226 |
| Jun 18, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 62,861 |
| Jun 17, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 135,777 |
| Jun 16, 2025 | 13.50 | 13.90 | 13.40 | 13.40 | 13.40 | -2.19% | 477,338 |
| Jun 13, 2025 | 13.80 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 118,066 |
| Jun 12, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | 165,041 |
| Jun 11, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -0.72% | 409,473 |
| Jun 9, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 236,525 |
| Jun 6, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 510,110 |
| Jun 5, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 3,219,095 |
| Jun 4, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 356,924 |
| Jun 3, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 262,468 |
| Jun 2, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 166,452 |
| May 30, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -0.71% | 36,135 |
| May 29, 2025 | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | - | 99,190 |
| May 28, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -2.10% | 194,161 |
| May 27, 2025 | 14.20 | 14.40 | 13.90 | 14.30 | 14.30 | 0.70% | 145,437 |