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 |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 236.75 | 236.75 | 230.00 | 231.50 | 231.50 | -2.22% | 11,170 |
| Sep 8, 2026 | 238.50 | 238.50 | 235.00 | 236.75 | 236.75 | -0.53% | 14,415 |
| Sep 7, 2026 | 238.00 | 239.50 | 237.25 | 238.00 | 238.00 | - | 121,836 |
| Sep 4, 2026 | 232.25 | 239.00 | 232.00 | 238.00 | 238.00 | 3.03% | 83,919 |
| Sep 3, 2026 | 232.00 | 232.00 | 230.75 | 231.00 | 231.00 | 0.33% | 16,184 |
| Sep 2, 2026 | 228.50 | 232.00 | 228.50 | 230.25 | 230.25 | 0.44% | 166,505 |
| Sep 1, 2026 | 228.75 | 230.00 | 228.00 | 229.25 | 229.25 | 0.33% | 12,041 |
| Aug 31, 2026 | 229.50 | 230.00 | 228.00 | 228.50 | 228.50 | -0.33% | 88,521 |
| Aug 28, 2026 | 227.75 | 229.75 | 227.00 | 229.25 | 229.25 | 1.10% | 19,852 |
| Aug 25, 2026 | 226.50 | 227.00 | 226.00 | 226.75 | 226.75 | 0.33% | 41,465 |
| Aug 24, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.33% | 13,072 |
| Aug 21, 2026 | 228.75 | 228.75 | 225.00 | 225.25 | 225.25 | -0.11% | 17,592 |
| Aug 20, 2026 | 228.75 | 228.75 | 225.00 | 225.50 | 225.50 | -0.22% | 44,620 |
| Aug 19, 2026 | 226.00 | 229.00 | 225.50 | 226.00 | 226.00 | 0.44% | 26,145 |
| Aug 18, 2026 | 227.00 | 227.00 | 224.75 | 225.00 | 225.00 | -1.10% | 49,950 |
| Aug 17, 2026 | 227.00 | 228.00 | 225.50 | 227.50 | 227.50 | 0.22% | 84,926 |
| Aug 14, 2026 | 227.00 | 227.00 | 226.50 | 227.00 | 227.00 | - | 17,035 |
| Aug 13, 2026 | 226.50 | 227.00 | 226.00 | 227.00 | 227.00 | 0.11% | 48,554 |
| Aug 12, 2026 | 226.50 | 227.00 | 226.00 | 226.75 | 226.75 | 0.11% | 46,844 |
| Aug 11, 2026 | 226.50 | 226.50 | 226.00 | 226.50 | 226.50 | -0.11% | 9,331 |
| Aug 10, 2026 | 226.00 | 227.00 | 226.00 | 226.75 | 226.75 | 0.33% | 12,340 |
| 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 |