Hela Apparel Holdings PLC (COSE:HELA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 3.400
-0.100 (-2.86%)
At close: Sep 18, 2025
Hela Apparel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 408,091 |
| Sep 16, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 503,982 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 425,649 |
| Sep 12, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 148,755 |
| Sep 11, 2025 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 1,063,199 |
| Sep 10, 2025 | 3.30 | 3.50 | 3.20 | 3.50 | 3.50 | 6.06% | 1,966,318 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.20 | 3.30 | 3.30 | -5.71% | 5,924,097 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 901,854 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 656,498 |
| Sep 3, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 671,597 |
| Sep 2, 2025 | 3.50 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 6,739,244 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 643,024 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 814,349 |
| Aug 28, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 3,114,318 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 498,171 |
| Aug 26, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 502,619 |
| Aug 25, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 1,055,926 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 676,675 |
| Aug 21, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,279,384 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,707,404 |
| Aug 19, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 1,019,123 |
| Aug 18, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 1,183,473 |
| Aug 15, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 953,694 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,353,175 |
| Aug 13, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,257,109 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 987,660 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 633,484 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 520,844 |
| Aug 6, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,420,546 |
| Aug 5, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 603,683 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 2,520,128 |
| 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 |