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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 40.80 | 40.80 | 39.90 | 40.00 | 40.00 | -2.20% | 2,069 |
| Jun 23, 2026 | 40.50 | 41.00 | 40.30 | 40.90 | 40.90 | 0.99% | 814 |
| Jun 22, 2026 | 40.90 | 41.00 | 38.00 | 40.50 | 40.50 | -1.46% | 3,681 |
| Jun 19, 2026 | 41.50 | 41.50 | 40.50 | 41.10 | 41.10 | - | 30 |
| Jun 18, 2026 | 41.50 | 41.70 | 39.90 | 41.10 | 41.10 | -0.48% | 16,390 |
| Jun 17, 2026 | 42.00 | 42.00 | 40.10 | 41.30 | 41.30 | 0.73% | 4,789 |
| Jun 16, 2026 | 42.40 | 42.40 | 40.00 | 41.00 | 41.00 | 0.24% | 22,845 |
| Jun 15, 2026 | 39.00 | 41.50 | 39.00 | 40.90 | 40.90 | 3.28% | 35,777 |
| Jun 12, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 1.28% | 1,375 |
| Jun 11, 2026 | 39.60 | 39.60 | 37.50 | 39.10 | 39.10 | 6.54% | 7,860 |
| Jun 10, 2026 | 39.80 | 39.80 | 36.00 | 36.70 | 36.70 | -7.79% | 34,161 |
| Jun 9, 2026 | 40.00 | 40.00 | 39.70 | 39.80 | 39.80 | 2.58% | 892 |
| Jun 8, 2026 | 39.90 | 40.00 | 35.00 | 38.80 | 38.80 | -2.76% | 47,860 |
| Jun 5, 2026 | 39.80 | 40.00 | 39.00 | 39.90 | 39.90 | 0.25% | 3,811 |
| Jun 4, 2026 | 39.80 | 40.00 | 39.40 | 39.80 | 39.80 | 0.51% | 4,911 |
| Jun 3, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -0.75% | 2,248 |
| Jun 2, 2026 | 40.00 | 40.00 | 39.00 | 39.90 | 39.90 | -0.25% | 8,139 |
| Jun 1, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 2,535 |
| May 29, 2026 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | - | 8,125 |
| May 27, 2026 | 40.90 | 40.90 | 39.60 | 40.00 | 40.00 | -1.23% | 13,951 |