Eden Hotel Lanka PLC (COSE:EDEN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 15.50
-0.10 (-0.64%)
At close: Sep 4, 2025
Eden Hotel Lanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.70 | 15.80 | 15.30 | 15.50 | 15.50 | -0.64% | 313,198 |
| Sep 3, 2025 | 15.00 | 16.40 | 15.00 | 15.60 | 15.60 | 4.70% | 2,778,167 |
| Sep 2, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 626,544 |
| Sep 1, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | - | 555,145 |
| Aug 29, 2025 | 14.50 | 14.70 | 14.20 | 14.50 | 14.50 | 1.40% | 452,823 |
| Aug 28, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | -1.38% | 364,014 |
| Aug 27, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 201,641 |
| Aug 26, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 2.13% | 199,914 |
| Aug 25, 2025 | 14.70 | 14.80 | 14.00 | 14.10 | 14.10 | -2.76% | 301,436 |
| Aug 22, 2025 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | - | 570,984 |
| Aug 21, 2025 | 14.40 | 14.90 | 14.20 | 14.50 | 14.50 | 2.11% | 944,874 |
| Aug 20, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | -1.39% | 549,635 |
| Aug 19, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | - | 285,841 |
| Aug 18, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 147,986 |
| Aug 15, 2025 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 74,367 |
| Aug 14, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 142,863 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 2.16% | 21,816 |
| Aug 12, 2025 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 286,486 |
| Aug 11, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 418,656 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 353,225 |
| 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 |