Hayleys PLC (COSE:HAYL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Hayleys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | - | 9,270 |
| Aug 6, 2026 | 225.00 | 226.25 | 224.00 | 226.00 | 226.00 | 0.89% | 115,860 |
| Aug 5, 2026 | 224.75 | 225.00 | 222.50 | 224.00 | 224.00 | 0.56% | 9,635,618 |
| Aug 4, 2026 | 222.75 | 224.50 | 222.00 | 222.75 | 222.75 | -0.34% | 90,166 |
| Aug 3, 2026 | 224.00 | 224.75 | 222.50 | 223.50 | 223.50 | -0.22% | 64,158 |
| Jul 31, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 4,670,716 |
| Jul 30, 2026 | 225.25 | 225.25 | 224.00 | 225.00 | 225.00 | - | 871,561 |
| Jul 28, 2026 | 225.25 | 227.75 | 224.50 | 225.00 | 225.00 | - | 30,859 |
| Jul 27, 2026 | 226.00 | 226.00 | 224.75 | 225.00 | 225.00 | - | 588,199 |
| Jul 24, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.22% | 432,631 |
| Jul 23, 2026 | 227.00 | 227.00 | 225.50 | 225.50 | 225.50 | -0.66% | 23,442 |
| Jul 22, 2026 | 228.50 | 228.50 | 226.75 | 227.00 | 227.00 | -0.66% | 35,470 |
| Jul 21, 2026 | 229.50 | 230.00 | 228.00 | 228.50 | 228.50 | - | 58,516 |
| Jul 20, 2026 | 232.00 | 232.00 | 228.00 | 228.50 | 228.50 | -0.65% | 12,777 |
| Jul 17, 2026 | 231.00 | 232.00 | 229.50 | 230.00 | 230.00 | - | 61,810 |
| Jul 16, 2026 | 230.00 | 230.75 | 229.50 | 230.00 | 230.00 | -0.22% | 34,207 |
| Jul 15, 2026 | 230.00 | 232.00 | 229.25 | 230.50 | 230.50 | 0.22% | 276,070 |
| Jul 14, 2026 | 230.50 | 232.50 | 228.50 | 230.00 | 230.00 | -0.22% | 42,518 |
| Jul 13, 2026 | 232.00 | 232.75 | 229.25 | 230.50 | 230.50 | -0.86% | 67,924 |
| Jul 10, 2026 | 232.00 | 237.75 | 231.25 | 232.50 | 232.50 | 0.43% | 110,052 |
| Jul 9, 2026 | 233.00 | 233.50 | 231.50 | 231.50 | 231.50 | -1.07% | 182,710 |
| Jul 8, 2026 | 236.75 | 236.75 | 233.50 | 234.00 | 234.00 | -1.37% | 26,989 |
| Jul 7, 2026 | 238.00 | 238.00 | 236.75 | 237.25 | 237.25 | -0.32% | 15,616 |
| Jul 6, 2026 | 239.00 | 239.00 | 237.00 | 238.00 | 238.00 | -0.42% | 30,225 |
| Jul 3, 2026 | 238.00 | 239.50 | 237.75 | 239.00 | 239.00 | 0.10% | 17,515 |
| Jul 2, 2026 | 239.00 | 239.75 | 238.00 | 238.75 | 238.75 | 0.21% | 74,967 |
| Jul 1, 2026 | 239.25 | 240.00 | 237.00 | 238.25 | 238.25 | 0.21% | 24,739 |
| Jun 30, 2026 | 238.50 | 239.25 | 237.25 | 237.75 | 237.75 | -0.94% | 112,458 |
| Jun 26, 2026 | 241.25 | 241.25 | 238.50 | 240.00 | 240.00 | 0.21% | 687,929 |
| Jun 25, 2026 | 235.00 | 242.00 | 234.00 | 239.50 | 239.50 | 2.35% | 306,117 |
| Jun 24, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | -0.11% | 14,115 |
| Jun 23, 2026 | 235.00 | 235.25 | 234.00 | 234.25 | 234.25 | -0.11% | 6,158 |
| Jun 22, 2026 | 235.00 | 235.00 | 233.00 | 234.50 | 234.50 | -0.32% | 46,545 |
| Jun 19, 2026 | 235.50 | 235.50 | 235.00 | 235.25 | 235.25 | -0.32% | 60,533 |
| Jun 18, 2026 | 235.50 | 236.00 | 235.00 | 236.00 | 236.00 | 0.21% | 163,909 |
| Jun 17, 2026 | 235.00 | 235.50 | 233.00 | 235.50 | 235.50 | 1.07% | 238,257 |
| Jun 16, 2026 | 235.00 | 235.00 | 232.75 | 233.00 | 233.00 | - | 66,256 |
| Jun 15, 2026 | 230.00 | 237.00 | 229.00 | 233.00 | 233.00 | 2.64% | 56,183 |
| Jun 12, 2026 | 226.00 | 227.75 | 226.00 | 227.00 | 227.00 | 0.89% | 63,110 |
| Jun 11, 2026 | 226.50 | 226.75 | 224.00 | 225.00 | 225.00 | -0.88% | 63,508 |
| Jun 10, 2026 | 227.00 | 229.75 | 226.50 | 227.00 | 227.00 | 0.22% | 48,219 |
| Jun 9, 2026 | 227.00 | 229.75 | 225.75 | 226.50 | 226.50 | 0.33% | 1,864,333 |
| Jun 8, 2026 | 229.50 | 229.50 | 225.00 | 225.75 | 225.75 | -1.85% | 251,643 |
| Jun 5, 2026 | 233.00 | 233.00 | 229.50 | 230.00 | 230.00 | -0.86% | 95,852 |
| Jun 4, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.07% | 47,283 |
| Jun 3, 2026 | 235.00 | 235.00 | 234.00 | 234.50 | 234.50 | -0.11% | 125,662 |
| Jun 2, 2026 | 235.00 | 235.00 | 234.00 | 234.75 | 234.75 | -0.11% | 67,128 |
| Jun 1, 2026 | 235.00 | 237.50 | 234.00 | 235.00 | 235.00 | 0.21% | 55,459 |
| May 29, 2026 | 234.00 | 235.50 | 234.00 | 234.50 | 234.50 | - | 26,363 |
| May 27, 2026 | 234.75 | 238.00 | 234.50 | 234.50 | 234.50 | - | 25,657 |