hSenid Business Solutions PLC (COSE:HBS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
hSenid Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | -2.44% | 94,791 |
| Oct 12, 2026 | 21.00 | 21.10 | 20.30 | 20.50 | 20.50 | -2.84% | 180,839 |
| Oct 9, 2026 | 21.10 | 21.50 | 20.80 | 21.10 | 21.10 | 3.43% | 103,440 |
| Oct 8, 2026 | 21.10 | 21.10 | 20.00 | 20.40 | 20.40 | -2.86% | 444,290 |
| Oct 7, 2026 | 22.00 | 22.00 | 20.50 | 21.00 | 21.00 | -0.94% | 292,753 |
| Oct 6, 2026 | 21.00 | 22.10 | 21.00 | 21.20 | 21.20 | -1.85% | 192,977 |
| Oct 5, 2026 | 21.80 | 22.00 | 20.80 | 21.60 | 21.60 | - | 68,482 |
| Oct 2, 2026 | 22.30 | 22.30 | 21.30 | 21.60 | 21.60 | -2.70% | 80,568 |
| Oct 1, 2026 | 22.40 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 173,117 |
| Sep 30, 2026 | 22.70 | 22.70 | 22.10 | 22.40 | 22.40 | 2.75% | 15,519 |
| Sep 29, 2026 | 22.90 | 22.90 | 21.70 | 21.80 | 21.80 | -1.36% | 1,150,741 |
| Sep 28, 2026 | 22.50 | 22.90 | 22.00 | 22.10 | 22.10 | - | 17,484 |
| Sep 25, 2026 | 22.90 | 23.00 | 22.00 | 22.10 | 22.10 | -3.07% | 407,796 |
| Sep 24, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.87% | 36,042 |
| Sep 23, 2026 | 22.70 | 23.50 | 22.70 | 23.00 | 23.00 | - | 21,001 |
| Sep 22, 2026 | 22.60 | 23.40 | 22.40 | 23.00 | 23.00 | 0.44% | 221,969 |
| Sep 21, 2026 | 23.50 | 23.50 | 22.80 | 22.90 | 22.90 | -0.43% | 5,523 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 103,676 |
| Sep 17, 2026 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | -4.17% | 571,484 |
| Sep 16, 2026 | 24.00 | 24.30 | 23.80 | 24.00 | 24.00 | - | 402,749 |
| Sep 15, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -1.64% | 442,516 |
| Sep 14, 2026 | 24.90 | 24.90 | 24.10 | 24.40 | 24.40 | 0.83% | 95,470 |
| Sep 11, 2026 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | - | 232,074 |
| Sep 10, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 109,149 |
| Sep 9, 2026 | 24.70 | 25.00 | 24.50 | 24.60 | 24.60 | -0.40% | 64,688 |
| Sep 8, 2026 | 24.70 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 35,694 |
| Sep 7, 2026 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | -0.40% | 32,832 |
| Sep 4, 2026 | 24.10 | 25.50 | 24.10 | 25.00 | 25.00 | 3.31% | 1,045,154 |
| Sep 3, 2026 | 24.40 | 24.70 | 24.00 | 24.20 | 24.20 | -1.22% | 47,838 |
| Sep 2, 2026 | 24.30 | 24.80 | 24.00 | 24.50 | 24.50 | 0.82% | 25,631 |
| Sep 1, 2026 | 25.10 | 25.10 | 24.00 | 24.30 | 24.30 | -2.80% | 572,573 |
| Aug 31, 2026 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | - | 8,006 |
| Aug 28, 2026 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | - | 169,519 |
| Aug 25, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -0.40% | 564,407 |
| Aug 24, 2026 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -2.71% | 420,960 |
| Aug 21, 2026 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | 0.39% | 28,463 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | - | 4,282 |
| Aug 19, 2026 | 25.90 | 25.90 | 25.50 | 25.70 | 25.70 | - | 650,728 |
| Aug 18, 2026 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | 0.78% | 78,944 |
| Aug 17, 2026 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | -2.30% | 191,364 |
| Aug 14, 2026 | 26.00 | 26.50 | 25.90 | 26.10 | 26.10 | -0.38% | 106,618 |
| Aug 13, 2026 | 26.00 | 26.50 | 26.00 | 26.20 | 26.20 | 0.77% | 169,809 |
| Aug 12, 2026 | 26.00 | 26.00 | 25.70 | 26.00 | 26.00 | 0.39% | 109,814 |
| Aug 11, 2026 | 25.80 | 26.00 | 25.70 | 25.90 | 25.90 | - | 75,701 |
| Aug 10, 2026 | 25.90 | 26.00 | 25.80 | 25.90 | 25.90 | - | 189,098 |
| Aug 7, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 2.37% | 482,965 |
| Aug 6, 2026 | 25.80 | 25.80 | 25.20 | 25.30 | 25.30 | - | 6,176 |
| Aug 5, 2026 | 25.80 | 25.90 | 25.20 | 25.30 | 25.30 | -1.17% | 277,719 |
| Aug 4, 2026 | 25.90 | 25.90 | 25.10 | 25.60 | 25.60 | 0.39% | 143,024 |
| Aug 3, 2026 | 25.80 | 26.20 | 25.20 | 25.50 | 25.50 | -1.54% | 124,034 |