Hela Apparel Holdings PLC (COSE:HELA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 3.700
+0.200 (5.71%)
At close: Aug 1, 2025
Hela Apparel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.60 | 4.10 | 3.60 | 3.70 | 3.70 | 5.71% | 23,815,870 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 602,948 |
| Jul 30, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 931,047 |
| Jul 29, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,631,224 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 802,352 |
| Jul 25, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 473,086 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 2,993,011 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 1,345,527 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 1,252,986 |
| Jul 21, 2025 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -2.78% | 2,839,825 |
| Jul 18, 2025 | 3.10 | 4.40 | 3.00 | 3.60 | 3.60 | 20.00% | 46,910,610 |
| Jul 17, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | - | 1,906,268 |
| Jul 16, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 896,508 |
| Jul 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,014,352 |
| Jul 14, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,152,015 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,072,721 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 512,758 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 629,285 |
| Jul 7, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 203,914 |
| Jul 4, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 806,990 |
| Jul 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,062,325 |
| Jul 2, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 893,025 |
| Jul 1, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 714,171 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 530,863 |
| Jun 27, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,170,618 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,363,646 |
| Jun 25, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,488,314 |
| Jun 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,500,453 |
| Jun 23, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 803,499 |
| Jun 20, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 181,670 |
| Jun 19, 2025 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | - | 751,970 |
| Jun 18, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 2,907,196 |
| Jun 17, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,453,340 |
| Jun 16, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 896,700 |
| Jun 13, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 1,829,713 |
| Jun 12, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 1,673,350 |
| Jun 11, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 5,138,030 |
| Jun 9, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | -5.88% | 8,635,442 |
| Jun 6, 2025 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | - | 4,127,732 |
| Jun 5, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 426,048 |
| Jun 4, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,105,209 |
| Jun 3, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 876,908 |
| Jun 2, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 4,562,021 |
| May 30, 2025 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 2,181,649 |
| May 29, 2025 | 3.40 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 7,291,654 |
| May 28, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 407,987 |
| May 27, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 945,299 |
| May 26, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,700,242 |
| May 23, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 2,474,298 |
| May 22, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 277,140 |