Hayleys PLC (COSE:HAYL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 174.00
-0.25 (-0.14%)
At close: Sep 12, 2025
Hayleys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 173.75 | 175.00 | 172.50 | 174.00 | 174.00 | -0.14% | 64,916 |
| Sep 11, 2025 | 177.25 | 179.00 | 174.00 | 174.25 | 174.25 | -0.57% | 80,228 |
| Sep 10, 2025 | 174.50 | 179.75 | 174.00 | 175.25 | 175.25 | 0.43% | 134,467 |
| Sep 9, 2025 | 178.00 | 180.00 | 174.00 | 174.50 | 174.50 | -1.55% | 215,339 |
| Sep 8, 2025 | 175.00 | 179.00 | 173.50 | 177.25 | 177.25 | 1.58% | 141,653 |
| Sep 4, 2025 | 173.00 | 175.00 | 172.00 | 174.50 | 174.50 | 0.58% | 73,387 |
| Sep 3, 2025 | 174.00 | 176.00 | 172.50 | 173.50 | 173.50 | -0.29% | 76,120 |
| Sep 2, 2025 | 176.00 | 176.50 | 173.00 | 174.00 | 174.00 | -0.57% | 453,065 |
| Sep 1, 2025 | 176.00 | 176.50 | 174.50 | 175.00 | 175.00 | - | 573,498 |
| Aug 29, 2025 | 176.00 | 176.50 | 175.00 | 175.00 | 175.00 | -0.14% | 324,580 |
| Aug 28, 2025 | 176.25 | 176.50 | 175.00 | 175.25 | 175.25 | -0.57% | 266,865 |
| Aug 27, 2025 | 175.25 | 177.00 | 174.00 | 176.25 | 176.25 | 0.43% | 199,270 |
| Aug 26, 2025 | 174.00 | 178.00 | 174.00 | 175.50 | 175.50 | 0.29% | 43,438 |
| Aug 25, 2025 | 177.25 | 177.75 | 170.25 | 175.00 | 175.00 | -2.23% | 202,061 |
| Aug 22, 2025 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.42% | 638,710 |
| Aug 21, 2025 | 179.75 | 180.00 | 177.75 | 179.75 | 179.75 | 0.42% | 120,696 |
| Aug 20, 2025 | 179.00 | 179.75 | 177.75 | 179.00 | 179.00 | 0.56% | 471,432 |
| Aug 19, 2025 | 177.50 | 180.00 | 176.50 | 178.00 | 178.00 | 0.14% | 124,432 |
| Aug 18, 2025 | 176.50 | 178.00 | 174.75 | 177.75 | 177.75 | 0.71% | 479,335 |
| Aug 15, 2025 | 177.50 | 177.50 | 175.50 | 176.50 | 176.50 | -0.70% | 461,258 |
| Aug 14, 2025 | 182.00 | 186.50 | 175.00 | 177.75 | 177.75 | -3.92% | 738,756 |
| Aug 13, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.33% | 202,811 |
| Aug 12, 2025 | 189.50 | 189.75 | 187.50 | 187.50 | 187.50 | -1.19% | 100,106 |
| Aug 11, 2025 | 190.00 | 192.00 | 189.50 | 189.75 | 189.75 | 0.40% | 139,647 |
| Aug 7, 2025 | 192.00 | 194.25 | 188.00 | 189.00 | 189.00 | -1.43% | 85,866 |
| Aug 6, 2025 | 192.25 | 193.00 | 190.50 | 191.75 | 191.75 | -1.03% | 230,813 |
| Aug 5, 2025 | 193.50 | 194.25 | 189.75 | 193.75 | 193.75 | -0.13% | 362,558 |
| Aug 4, 2025 | 194.00 | 197.75 | 193.50 | 194.00 | 194.00 | - | 268,928 |
| Aug 1, 2025 | 190.25 | 198.00 | 190.00 | 194.00 | 194.00 | 3.47% | 774,549 |
| Jul 31, 2025 | 180.00 | 188.00 | 178.00 | 187.50 | 187.50 | 4.31% | 354,895 |
| Jul 30, 2025 | 179.75 | 182.00 | 175.00 | 179.75 | 179.75 | - | 634,173 |
| Jul 29, 2025 | 177.25 | 180.00 | 176.75 | 179.75 | 179.75 | 1.27% | 188,781 |
| Jul 28, 2025 | 179.75 | 179.75 | 177.00 | 177.50 | 177.50 | -0.56% | 135,579 |
| Jul 25, 2025 | 177.75 | 179.75 | 177.00 | 178.50 | 178.50 | 0.99% | 125,507 |
| Jul 24, 2025 | 176.00 | 177.75 | 175.25 | 176.75 | 176.75 | 1.00% | 481,868 |
| Jul 23, 2025 | 175.00 | 177.75 | 173.50 | 175.00 | 175.00 | - | 438,439 |
| Jul 22, 2025 | 177.50 | 178.00 | 174.00 | 175.00 | 175.00 | -1.13% | 341,389 |
| Jul 21, 2025 | 178.50 | 179.00 | 176.00 | 177.00 | 177.00 | -0.84% | 344,261 |
| Jul 18, 2025 | 176.00 | 179.00 | 176.00 | 178.50 | 178.50 | 1.71% | 244,495 |
| Jul 17, 2025 | 176.00 | 176.00 | 174.00 | 175.50 | 175.50 | -0.71% | 684,832 |
| Jul 16, 2025 | 179.25 | 180.25 | 176.00 | 176.75 | 176.75 | -1.39% | 226,390 |
| Jul 15, 2025 | 174.00 | 182.00 | 174.00 | 179.25 | 179.25 | 3.61% | 1,869,277 |
| Jul 14, 2025 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.76% | 539,583 |
| Jul 11, 2025 | 169.00 | 170.50 | 164.75 | 170.00 | 170.00 | 0.59% | 1,219,762 |
| Jul 9, 2025 | 167.00 | 170.50 | 167.00 | 169.00 | 169.00 | 1.20% | 141,694 |
| Jul 8, 2025 | 167.00 | 167.50 | 164.50 | 167.00 | 167.00 | - | 247,330 |
| Jul 7, 2025 | 167.00 | 169.00 | 166.50 | 167.00 | 167.00 | -0.45% | 288,456 |
| Jul 4, 2025 | 168.25 | 172.00 | 166.00 | 167.75 | 167.75 | -0.30% | 701,784 |
| Jul 3, 2025 | 171.00 | 171.75 | 168.00 | 168.25 | 168.25 | -2.04% | 293,167 |
| Jul 2, 2025 | 172.75 | 173.50 | 171.25 | 171.75 | 171.75 | -0.15% | 624,178 |