Hemas Holdings PLC (COSE:HHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 34.90
-0.40 (-1.13%)
At close: Oct 23, 2025
Hemas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.30 | 35.40 | 34.50 | 34.90 | 34.90 | -1.13% | 2,537,297 |
| Oct 22, 2025 | 35.50 | 35.60 | 34.90 | 35.30 | 35.30 | -0.28% | 3,465,789 |
| Oct 21, 2025 | 35.70 | 35.90 | 35.20 | 35.40 | 35.40 | -0.56% | 1,384,628 |
| Oct 17, 2025 | 35.90 | 35.90 | 35.00 | 35.60 | 35.60 | 1.42% | 2,373,016 |
| Oct 16, 2025 | 34.40 | 35.80 | 34.20 | 35.10 | 35.10 | 2.93% | 48,051,320 |
| Oct 15, 2025 | 33.10 | 34.60 | 33.10 | 34.10 | 34.10 | 3.33% | 1,063,218 |
| Oct 14, 2025 | 33.00 | 33.40 | 33.00 | 33.00 | 33.00 | - | 6,423,434 |
| Oct 13, 2025 | 33.40 | 33.50 | 32.90 | 33.00 | 33.00 | -0.30% | 1,515,023 |
| Oct 10, 2025 | 32.90 | 33.40 | 32.70 | 33.10 | 33.10 | 0.61% | 2,807,526 |
| Oct 9, 2025 | 33.30 | 33.50 | 32.80 | 32.90 | 32.90 | -0.30% | 3,225,705 |
| Oct 8, 2025 | 33.30 | 33.30 | 32.50 | 33.00 | 33.00 | -0.30% | 2,733,361 |
| Oct 7, 2025 | 33.30 | 33.50 | 32.80 | 33.10 | 33.10 | -0.60% | 1,083,224 |
| Oct 3, 2025 | 33.70 | 33.80 | 33.20 | 33.30 | 33.30 | -0.60% | 1,396,592 |
| Oct 2, 2025 | 33.60 | 33.70 | 33.20 | 33.50 | 33.50 | - | 4,314,778 |
| Oct 1, 2025 | 32.90 | 33.50 | 32.80 | 33.50 | 33.50 | 1.82% | 3,885,138 |
| Sep 30, 2025 | 33.00 | 33.10 | 32.50 | 32.90 | 32.90 | -0.30% | 2,030,670 |
| Sep 29, 2025 | 33.00 | 33.40 | 32.90 | 33.00 | 33.00 | 0.30% | 2,788,639 |
| Sep 26, 2025 | 32.90 | 33.70 | 32.70 | 32.90 | 32.90 | 2.49% | 15,211,670 |
| Sep 25, 2025 | 31.50 | 32.90 | 31.50 | 32.10 | 32.10 | 1.90% | 1,151,626 |
| Sep 24, 2025 | 31.80 | 31.80 | 31.30 | 31.50 | 31.50 | - | 782,701 |
| Sep 23, 2025 | 31.60 | 31.90 | 31.40 | 31.50 | 31.50 | 0.32% | 950,733 |
| Sep 22, 2025 | 31.50 | 31.90 | 31.30 | 31.40 | 31.40 | 0.32% | 1,858,301 |
| Sep 19, 2025 | 31.70 | 31.80 | 31.20 | 31.30 | 31.30 | -0.63% | 4,253,173 |
| Sep 18, 2025 | 31.60 | 32.10 | 31.30 | 31.50 | 31.50 | 0.32% | 5,491,358 |
| Sep 17, 2025 | 30.50 | 31.50 | 30.30 | 31.40 | 31.40 | 3.63% | 11,944,660 |
| Sep 16, 2025 | 29.90 | 30.40 | 29.90 | 30.30 | 30.30 | 1.34% | 1,145,993 |
| Sep 15, 2025 | 30.40 | 30.40 | 29.80 | 29.90 | 29.90 | -0.33% | 853,027 |
| Sep 12, 2025 | 30.00 | 30.30 | 29.90 | 30.00 | 30.00 | - | 7,061,699 |
| Sep 11, 2025 | 30.30 | 30.40 | 29.70 | 30.00 | 30.00 | - | 1,471,150 |
| Sep 10, 2025 | 30.10 | 30.40 | 29.90 | 30.00 | 30.00 | - | 758,559 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -0.99% | 2,343,420 |
| Sep 8, 2025 | 30.60 | 30.60 | 30.10 | 30.30 | 30.30 | -0.98% | 600,455 |
| Sep 4, 2025 | 30.40 | 30.70 | 30.40 | 30.60 | 30.60 | 0.33% | 2,703,878 |
| Sep 3, 2025 | 30.50 | 30.70 | 30.40 | 30.50 | 30.50 | 0.33% | 4,810,892 |
| Sep 2, 2025 | 30.50 | 30.60 | 30.30 | 30.40 | 30.40 | -0.33% | 1,453,071 |
| Sep 1, 2025 | 30.50 | 30.70 | 30.40 | 30.50 | 30.50 | - | 4,528,495 |
| Aug 29, 2025 | 30.50 | 30.70 | 30.40 | 30.50 | 30.50 | - | 2,657,212 |
| Aug 28, 2025 | 30.70 | 30.80 | 30.50 | 30.50 | 30.50 | -0.33% | 3,022,073 |
| Aug 27, 2025 | 30.60 | 30.90 | 30.50 | 30.60 | 30.60 | 0.33% | 3,232,564 |
| Aug 26, 2025 | 30.80 | 31.00 | 29.90 | 30.50 | 30.50 | -0.97% | 2,015,450 |
| Aug 25, 2025 | 30.90 | 31.00 | 30.40 | 30.80 | 30.80 | -0.32% | 6,850,298 |
| Aug 22, 2025 | 30.00 | 31.10 | 29.90 | 30.90 | 30.90 | 3.00% | 3,321,870 |
| Aug 21, 2025 | 29.90 | 30.40 | 29.70 | 30.00 | 30.00 | 1.01% | 3,497,700 |
| Aug 20, 2025 | 30.20 | 30.20 | 29.50 | 29.70 | 29.70 | -1.33% | 4,619,680 |
| Aug 19, 2025 | 30.20 | 30.30 | 30.00 | 30.10 | 30.10 | - | 1,721,722 |
| Aug 18, 2025 | 30.50 | 30.50 | 29.90 | 30.10 | 30.10 | -0.66% | 1,517,235 |
| Aug 15, 2025 | 30.70 | 30.70 | 30.00 | 30.30 | 30.30 | -0.66% | 2,463,109 |
| Aug 14, 2025 | 31.00 | 31.00 | 30.20 | 30.50 | 30.50 | -0.65% | 1,021,115 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | -0.32% | 315,382 |
| Aug 12, 2025 | 30.80 | 30.90 | 30.60 | 30.80 | 30.80 | - | 306,787 |