Hemas Holdings PLC (COSE:HHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 30.80
-0.20 (-0.65%)
At close: Jul 31, 2025
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | -0.65% | 1,981,659 |
| Jul 30, 2025 | 31.20 | 31.30 | 30.80 | 31.00 | 31.00 | - | 4,519,963 |
| Jul 29, 2025 | 31.40 | 31.60 | 30.80 | 31.00 | 31.00 | -1.27% | 5,387,141 |
| Jul 28, 2025 | 30.80 | 31.60 | 30.60 | 31.40 | 31.40 | 2.28% | 3,612,961 |
| Jul 25, 2025 | 30.90 | 31.00 | 30.60 | 30.70 | 30.70 | - | 2,138,446 |
| Jul 24, 2025 | 30.90 | 31.20 | 30.50 | 30.70 | 30.70 | -0.32% | 2,398,100 |
| Jul 23, 2025 | 30.30 | 31.00 | 30.10 | 30.80 | 30.80 | 1.65% | 4,165,813 |
| Jul 22, 2025 | 30.50 | 30.70 | 29.90 | 30.30 | 30.30 | - | 4,326,268 |
| Jul 21, 2025 | 30.50 | 31.20 | 29.90 | 30.30 | 30.30 | -0.33% | 4,128,344 |
| Jul 18, 2025 | 30.90 | 31.00 | 30.30 | 30.40 | 30.40 | -1.62% | 2,418,586 |
| Jul 17, 2025 | 31.00 | 31.20 | 30.70 | 30.90 | 30.90 | -0.32% | 1,775,032 |
| Jul 16, 2025 | 31.30 | 31.50 | 30.90 | 31.00 | 31.00 | - | 1,545,449 |
| Jul 15, 2025 | 31.80 | 31.90 | 30.70 | 31.00 | 31.00 | -2.52% | 2,349,527 |
| Jul 14, 2025 | 32.00 | 32.50 | 31.50 | 31.80 | 31.80 | 1.92% | 2,218,046 |
| Jul 11, 2025 | 30.00 | 32.20 | 30.00 | 31.20 | 31.20 | 4.00% | 6,168,275 |
| Jul 9, 2025 | 30.40 | 30.50 | 29.80 | 30.00 | 30.00 | - | 1,207,821 |
| Jul 8, 2025 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -0.33% | 1,111,564 |
| Jul 7, 2025 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | -0.99% | 1,369,148 |
| Jul 4, 2025 | 30.50 | 30.70 | 30.00 | 30.40 | 30.40 | -0.33% | 989,109 |
| Jul 3, 2025 | 30.80 | 31.00 | 30.30 | 30.50 | 30.50 | - | 2,941,427 |
| Jul 2, 2025 | 30.50 | 30.90 | 30.20 | 30.50 | 30.50 | 0.66% | 2,869,206 |
| Jul 1, 2025 | 30.50 | 30.80 | 30.00 | 30.30 | 30.30 | -0.66% | 3,364,506 |
| Jun 30, 2025 | 30.40 | 30.60 | 30.20 | 30.50 | 30.50 | 0.99% | 5,473,917 |
| Jun 27, 2025 | 30.30 | 31.10 | 30.00 | 30.20 | 30.20 | 0.33% | 7,058,897 |
| Jun 26, 2025 | 29.00 | 30.80 | 28.80 | 30.10 | 30.10 | 3.79% | 12,138,580 |
| Jun 25, 2025 | 29.90 | 29.90 | 28.80 | 29.00 | 28.30 | 1.40% | 3,872,671 |
| Jun 24, 2025 | 28.10 | 28.90 | 28.10 | 28.60 | 27.91 | 2.51% | 2,490,604 |
| Jun 23, 2025 | 28.00 | 28.30 | 27.30 | 27.90 | 27.23 | -1.76% | 1,281,101 |
| Jun 20, 2025 | 28.00 | 28.80 | 28.00 | 28.40 | 27.71 | 1.79% | 1,115,986 |
| Jun 19, 2025 | 28.30 | 28.40 | 27.50 | 27.90 | 27.23 | -2.11% | 3,470,640 |
| Jun 18, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 27.81 | -1.72% | 1,487,710 |
| Jun 17, 2025 | 29.00 | 29.60 | 28.80 | 29.00 | 28.30 | - | 3,789,133 |
| Jun 16, 2025 | 28.30 | 29.50 | 27.50 | 29.00 | 28.30 | 1.40% | 4,939,132 |
| Jun 13, 2025 | 28.50 | 29.10 | 28.50 | 28.60 | 27.91 | -1.72% | 3,665,167 |
| Jun 12, 2025 | 29.00 | 29.30 | 28.70 | 29.10 | 28.40 | 0.69% | 2,588,785 |
| Jun 11, 2025 | 29.10 | 29.50 | 28.70 | 28.90 | 28.20 | -1.37% | 2,345,972 |
| Jun 9, 2025 | 29.60 | 29.90 | 29.00 | 29.30 | 28.59 | -1.01% | 3,181,279 |
| Jun 6, 2025 | 30.00 | 30.30 | 29.40 | 29.60 | 28.89 | -1.00% | 3,342,861 |
| Jun 5, 2025 | 29.80 | 30.30 | 29.80 | 29.90 | 29.18 | 0.67% | 7,291,212 |
| Jun 4, 2025 | 28.60 | 30.40 | 28.60 | 29.70 | 28.98 | 4.21% | 9,588,068 |
| Jun 3, 2025 | 28.30 | 28.60 | 28.20 | 28.50 | 27.81 | 1.42% | 2,813,259 |
| Jun 2, 2025 | 28.00 | 28.50 | 27.40 | 28.10 | 27.42 | 0.36% | 5,730,618 |
| May 30, 2025 | 28.10 | 28.30 | 27.90 | 28.00 | 27.32 | - | 2,729,603 |
| May 29, 2025 | 27.60 | 28.50 | 27.60 | 28.00 | 27.32 | 1.82% | 15,901,750 |
| May 28, 2025 | 26.20 | 27.60 | 26.20 | 27.50 | 26.84 | 4.56% | 1,444,653 |
| May 27, 2025 | 26.40 | 26.40 | 26.00 | 26.30 | 25.67 | - | 5,903,192 |
| May 26, 2025 | 25.80 | 26.50 | 25.60 | 26.30 | 25.67 | 2.73% | 1,109,442 |
| May 23, 2025 | 25.70 | 26.00 | 25.40 | 25.60 | 24.98 | 2.81% | 8,429,335 |
| May 22, 2025 | 24.30 | 25.50 | 24.20 | 24.90 | 24.30 | 2.89% | 14,505,110 |
| May 21, 2025 | 24.60 | 24.60 | 24.10 | 24.20 | 23.62 | -1.63% | 3,032,561 |