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 |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.50 | 34.00 | 32.00 | 33.60 | 33.60 | -1.18% | 4,366 |
| Oct 21, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 0.29% | 664 |
| Oct 20, 2026 | 33.80 | 34.00 | 32.60 | 33.90 | 33.90 | -0.88% | 1,516 |
| Oct 19, 2026 | 33.90 | 34.30 | 33.20 | 34.20 | 34.20 | 0.88% | 968 |
| Oct 16, 2026 | 33.00 | 34.00 | 31.40 | 33.90 | 33.90 | 3.67% | 13,428 |
| Oct 15, 2026 | 33.70 | 33.70 | 31.10 | 32.70 | 32.70 | 4.47% | 3,042 |
| Oct 14, 2026 | 33.00 | 33.00 | 30.60 | 31.30 | 31.30 | -1.88% | 6,866 |
| Oct 13, 2026 | 34.40 | 34.50 | 30.20 | 31.90 | 31.90 | -2.74% | 7,796 |
| Oct 12, 2026 | 31.80 | 34.40 | 30.20 | 32.80 | 32.80 | -0.61% | 17,266 |
| Oct 9, 2026 | 31.20 | 34.50 | 31.20 | 33.00 | 33.00 | 0.92% | 6,174 |
| Oct 8, 2026 | 33.20 | 33.20 | 30.00 | 32.70 | 32.70 | -5.49% | 94,431 |
| Oct 7, 2026 | 32.50 | 34.70 | 32.50 | 34.60 | 34.60 | -0.86% | 3,173 |
| Oct 6, 2026 | 34.00 | 35.30 | 34.00 | 34.90 | 34.90 | 8.05% | 460 |
| Oct 5, 2026 | 34.00 | 34.00 | 32.00 | 32.30 | 32.30 | -9.27% | 6,010 |
| Oct 2, 2026 | 35.50 | 35.50 | 35.50 | 35.60 | 35.60 | - | 7 |
| Oct 1, 2026 | 35.00 | 35.00 | 35.00 | 35.60 | 35.60 | - | 19 |
| Sep 30, 2026 | 33.00 | 35.90 | 33.00 | 35.60 | 35.60 | 1.71% | 2,603 |
| Sep 29, 2026 | 33.00 | 35.10 | 33.00 | 35.00 | 35.00 | 0.86% | 2,764 |
| Sep 28, 2026 | 33.10 | 35.10 | 31.00 | 34.70 | 34.70 | -0.86% | 23,806 |
| Sep 25, 2026 | 34.20 | 35.10 | 34.00 | 35.00 | 35.00 | 2.04% | 5,516 |
| Sep 24, 2026 | 35.10 | 35.10 | 32.80 | 34.30 | 34.30 | -2.56% | 6,846 |
| Sep 23, 2026 | 35.20 | 35.30 | 33.90 | 35.20 | 35.20 | 1.15% | 19,576 |
| Sep 22, 2026 | 35.00 | 35.30 | 33.90 | 34.80 | 34.80 | 0.87% | 15,663 |
| Sep 21, 2026 | 34.20 | 35.00 | 34.00 | 34.50 | 34.50 | -1.99% | 4,020 |
| Sep 18, 2026 | 35.10 | 35.30 | 35.10 | 35.20 | 35.20 | 0.57% | 1,628 |
| Sep 17, 2026 | 35.00 | 35.20 | 34.00 | 35.00 | 35.00 | -0.57% | 7,162 |
| Sep 16, 2026 | 34.50 | 35.20 | 34.30 | 35.20 | 35.20 | -0.28% | 943 |
| Sep 15, 2026 | 34.00 | 35.50 | 34.00 | 35.30 | 35.30 | -1.40% | 5,364 |
| Sep 14, 2026 | 35.80 | 35.80 | 35.70 | 35.80 | 35.80 | - | 467 |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | 251 |
| Sep 10, 2026 | 33.30 | 35.70 | 33.30 | 35.40 | 35.40 | -1.12% | 280 |
| 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 |