Ambeon Holdings PLC (COSE:GREG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 138.50
0.00 (0.00%)
At close: Sep 1, 2025
Ambeon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.50 | 145.00 | 133.50 | 138.50 | 138.50 | 4.33% | 62,815 |
| Aug 28, 2025 | 119.00 | 135.00 | 117.25 | 132.75 | 132.75 | 12.03% | 793,567 |
| Aug 27, 2025 | 117.00 | 119.75 | 117.00 | 118.50 | 118.50 | 2.38% | 26,384 |
| Aug 26, 2025 | 113.00 | 117.50 | 111.50 | 115.75 | 115.75 | 1.76% | 37,931 |
| Aug 25, 2025 | 112.25 | 115.00 | 110.25 | 113.75 | 113.75 | -1.52% | 199,452 |
| Aug 22, 2025 | 115.00 | 123.75 | 112.25 | 115.50 | 115.50 | 0.65% | 178,138 |
| Aug 21, 2025 | 106.25 | 115.00 | 104.50 | 114.75 | 114.75 | 6.74% | 149,134 |
| Aug 20, 2025 | 101.00 | 108.00 | 101.00 | 107.50 | 107.50 | 3.37% | 71,334 |
| Aug 19, 2025 | 104.75 | 108.00 | 104.00 | 104.00 | 104.00 | - | 175,017 |
| Aug 18, 2025 | 104.00 | 104.50 | 101.00 | 104.00 | 104.00 | 0.97% | 17,562 |
| Aug 15, 2025 | 103.00 | 103.00 | 98.50 | 103.00 | 103.00 | - | 24,854 |
| Aug 14, 2025 | 104.00 | 104.00 | 99.50 | 103.00 | 103.00 | -0.24% | 43,765 |
| Aug 13, 2025 | 104.75 | 105.00 | 101.25 | 103.25 | 103.25 | -0.96% | 10,515 |
| Aug 12, 2025 | 100.00 | 104.75 | 100.00 | 104.25 | 104.25 | 3.73% | 32,769 |
| Aug 11, 2025 | 99.70 | 101.75 | 99.00 | 100.50 | 100.50 | 1.31% | 180,176 |
| Aug 7, 2025 | 98.80 | 99.70 | 96.40 | 99.20 | 99.20 | 1.95% | 41,943 |
| Aug 6, 2025 | 98.00 | 98.00 | 95.30 | 97.30 | 97.30 | -1.12% | 40,133 |
| Aug 5, 2025 | 95.10 | 99.90 | 95.10 | 98.40 | 98.40 | 0.41% | 42,713 |
| Aug 4, 2025 | 96.80 | 100.00 | 96.80 | 98.00 | 98.00 | 1.77% | 64,993 |
| Aug 1, 2025 | 90.60 | 97.40 | 90.60 | 96.30 | 96.30 | 2.34% | 138,493 |
| Jul 31, 2025 | 94.40 | 94.80 | 91.00 | 94.10 | 94.10 | 0.75% | 88,319 |
| Jul 30, 2025 | 90.00 | 94.20 | 90.00 | 93.40 | 93.40 | 6.14% | 52,017 |
| Jul 29, 2025 | 88.10 | 91.90 | 87.90 | 88.00 | 88.00 | -1.79% | 451,402 |
| Jul 28, 2025 | 93.50 | 93.50 | 88.20 | 89.60 | 89.60 | -3.76% | 41,839 |
| Jul 25, 2025 | 94.90 | 95.00 | 92.00 | 93.10 | 93.10 | -2.82% | 56,223 |
| Jul 24, 2025 | 93.50 | 98.10 | 93.50 | 95.80 | 95.80 | 3.79% | 158,020 |
| Jul 23, 2025 | 87.50 | 93.50 | 87.40 | 92.30 | 92.30 | 5.85% | 100,263 |
| Jul 22, 2025 | 82.90 | 87.50 | 82.90 | 87.20 | 87.20 | 5.06% | 175,971 |
| Jul 21, 2025 | 81.90 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 13,219 |
| Jul 18, 2025 | 79.30 | 83.00 | 79.30 | 82.00 | 82.00 | - | 11,235 |
| Jul 17, 2025 | 79.10 | 82.40 | 79.10 | 82.00 | 82.00 | -0.24% | 553 |
| Jul 16, 2025 | 84.00 | 84.10 | 78.50 | 82.20 | 82.20 | 0.98% | 12,860 |
| Jul 15, 2025 | 81.90 | 81.90 | 79.10 | 81.40 | 81.40 | 2.01% | 5,322 |
| Jul 14, 2025 | 79.60 | 80.80 | 79.50 | 79.80 | 79.80 | 1.53% | 55,555 |
| Jul 11, 2025 | 78.90 | 79.50 | 77.00 | 78.60 | 78.60 | 0.77% | 13,816 |
| Jul 9, 2025 | 77.90 | 78.00 | 76.80 | 78.00 | 78.00 | - | 5,614 |
| Jul 8, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 1,203 |
| Jul 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 93 |
| Jul 4, 2025 | 77.10 | 79.00 | 77.00 | 78.00 | 78.00 | -1.14% | 2,143 |
| Jul 3, 2025 | 78.90 | 79.00 | 78.90 | 78.90 | 78.90 | 0.64% | 29,621 |
| Jul 2, 2025 | 77.50 | 78.50 | 76.50 | 78.40 | 78.40 | -0.76% | 6,435 |
| Jul 1, 2025 | 79.70 | 79.70 | 77.00 | 79.00 | 79.00 | -0.88% | 18,327 |
| Jun 30, 2025 | 77.50 | 79.90 | 77.50 | 79.70 | 79.70 | -0.13% | 6,655 |
| Jun 27, 2025 | 79.70 | 79.90 | 78.50 | 79.80 | 79.80 | 2.84% | 4,189 |
| Jun 26, 2025 | 79.80 | 79.80 | 77.20 | 77.60 | 77.60 | -3.00% | 519 |
| Jun 25, 2025 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | - | 3,000 |
| Jun 24, 2025 | 76.60 | 80.00 | 76.60 | 80.00 | 80.00 | 1.27% | 18,509 |
| Jun 23, 2025 | 76.50 | 79.80 | 76.50 | 79.00 | 79.00 | -0.75% | 1,485 |
| Jun 20, 2025 | 75.80 | 80.00 | 75.80 | 79.60 | 79.60 | 1.27% | 5,401 |
| Jun 19, 2025 | 79.90 | 80.00 | 77.20 | 78.60 | 78.60 | -0.51% | 9,565 |