Ambeon Holdings PLC (COSE:GREG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Ambeon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 35.50 | 35.90 | 35.50 | 35.80 | 35.80 | -0.28% | 2,154 |
| Sep 8, 2026 | 35.80 | 35.90 | 35.00 | 35.90 | 35.90 | - | 5,761 |
| Sep 7, 2026 | 35.60 | 35.90 | 32.10 | 35.90 | 35.90 | 0.84% | 2,495 |
| Sep 4, 2026 | 35.10 | 35.90 | 34.50 | 35.60 | 35.60 | -0.84% | 19,965 |
| Sep 3, 2026 | 36.70 | 36.70 | 35.20 | 35.90 | 35.90 | -2.18% | 4,237 |
| Sep 2, 2026 | 35.20 | 36.70 | 35.00 | 36.70 | 36.70 | -0.27% | 2,342 |
| Sep 1, 2026 | 35.10 | 37.00 | 35.10 | 36.80 | 36.80 | 1.10% | 25,732 |
| Aug 31, 2026 | 37.30 | 37.40 | 34.60 | 36.40 | 36.40 | -2.41% | 3,001 |
| Aug 25, 2026 | 37.00 | 37.30 | 34.00 | 37.30 | 37.30 | - | 1,505 |
| Aug 24, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 3.32% | 290 |
| Aug 21, 2026 | 36.30 | 37.80 | 36.00 | 36.10 | 36.10 | -4.75% | 13,365 |
| Aug 20, 2026 | 36.70 | 37.90 | 36.70 | 37.90 | 37.90 | 2.71% | 3,655 |
| Aug 19, 2026 | 36.70 | 38.00 | 36.40 | 36.90 | 36.90 | 1.10% | 4,442 |
| Aug 18, 2026 | 39.00 | 39.00 | 36.50 | 36.50 | 36.50 | -4.95% | 691 |
| Aug 17, 2026 | 36.80 | 38.50 | 36.00 | 38.40 | 38.40 | 1.05% | 5,709 |
| Aug 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.43% | 205 |
| Aug 13, 2026 | 37.80 | 37.80 | 37.00 | 37.10 | 37.10 | -1.59% | 6,041 |
| Aug 12, 2026 | 37.90 | 38.00 | 36.60 | 37.70 | 37.70 | -0.53% | 2,005 |
| Aug 11, 2026 | 37.00 | 37.90 | 36.00 | 37.90 | 37.90 | -0.26% | 10,798 |
| Aug 10, 2026 | 37.00 | 38.90 | 36.80 | 38.00 | 38.00 | -2.31% | 13,394 |
| Aug 7, 2026 | 36.80 | 39.00 | 36.80 | 38.90 | 38.90 | 2.10% | 3,117 |
| Aug 6, 2026 | 36.80 | 39.20 | 36.80 | 38.10 | 38.10 | 3.53% | 4,210 |
| Aug 5, 2026 | 38.00 | 38.50 | 36.00 | 36.80 | 36.80 | -2.65% | 32,875 |
| Aug 4, 2026 | 35.70 | 38.00 | 35.70 | 37.80 | 37.80 | -0.53% | 131 |
| Aug 3, 2026 | 38.00 | 38.00 | 35.50 | 38.00 | 38.00 | - | 1,173 |
| Jul 31, 2026 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | 0.26% | 620 |
| Jul 30, 2026 | 37.90 | 38.00 | 37.80 | 37.90 | 37.90 | -0.26% | 484 |
| Jul 28, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 1.33% | 2,160 |
| Jul 27, 2026 | 37.50 | 37.80 | 37.00 | 37.50 | 37.50 | 0.81% | 5,707 |
| Jul 24, 2026 | 36.20 | 38.50 | 36.00 | 37.20 | 37.20 | -1.85% | 8,405 |
| Jul 23, 2026 | 37.90 | 38.00 | 35.70 | 37.90 | 37.90 | 4.12% | 1,070 |
| Jul 22, 2026 | 38.00 | 38.00 | 35.00 | 36.40 | 36.40 | -2.15% | 27,638 |
| Jul 21, 2026 | 37.90 | 37.90 | 34.50 | 37.20 | 37.20 | 1.36% | 3,154 |
| Jul 20, 2026 | 35.30 | 37.00 | 34.70 | 36.70 | 36.70 | 2.23% | 29,432 |
| Jul 17, 2026 | 36.10 | 36.10 | 35.40 | 35.90 | 35.90 | -1.64% | 3,467 |
| Jul 16, 2026 | 36.20 | 36.50 | 35.50 | 36.50 | 36.50 | - | 6,900 |
| Jul 15, 2026 | 38.00 | 38.00 | 36.10 | 36.50 | 36.50 | - | 2,600 |
| Jul 14, 2026 | 38.60 | 38.60 | 35.00 | 36.50 | 36.50 | -3.44% | 16,263 |
| Jul 13, 2026 | 38.80 | 38.80 | 35.50 | 37.80 | 37.80 | -0.79% | 25,379 |
| Jul 10, 2026 | 39.90 | 40.00 | 38.00 | 38.10 | 38.10 | - | 5,071 |
| Jul 9, 2026 | 37.10 | 39.30 | 37.00 | 38.10 | 38.10 | -3.79% | 76,009 |
| Jul 8, 2026 | 39.80 | 39.90 | 37.10 | 39.60 | 39.60 | 0.76% | 1,057 |
| Jul 7, 2026 | 39.00 | 40.00 | 35.00 | 39.30 | 39.30 | 0.26% | 13,517 |
| Jul 6, 2026 | 40.00 | 40.00 | 39.00 | 39.20 | 39.20 | -1.75% | 724 |
| Jul 3, 2026 | 39.90 | 40.00 | 39.70 | 39.90 | 39.90 | -0.25% | 557 |
| Jul 2, 2026 | 40.00 | 40.00 | 39.70 | 40.00 | 40.00 | - | 32 |
| Jul 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 700 |
| Jun 30, 2026 | 40.10 | 40.70 | 38.60 | 40.00 | 40.00 | 0.50% | 12,309 |
| Jun 26, 2026 | 40.80 | 40.80 | 38.80 | 39.80 | 39.80 | -0.50% | 4,331 |
| Jun 25, 2026 | 40.00 | 40.00 | 38.80 | 40.00 | 40.00 | - | 26,327 |