Hatton National Bank PLC (COSE:HNB.X0000)
Sri Lanka · Delayed Price · Currency is LKR 298.75
+2.25 (0.76%)
At close: Aug 7, 2025
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 296.75 | 299.50 | 296.75 | 298.75 | 298.75 | 0.76% | 154,771 |
| Aug 6, 2025 | 292.50 | 297.25 | 292.50 | 296.50 | 296.50 | 0.94% | 421,977 |
| Aug 5, 2025 | 295.50 | 295.50 | 293.00 | 293.75 | 293.75 | -0.76% | 335,790 |
| Aug 4, 2025 | 297.00 | 298.00 | 295.75 | 296.00 | 296.00 | 0.34% | 278,290 |
| Aug 1, 2025 | 292.00 | 296.00 | 290.50 | 295.00 | 295.00 | 0.85% | 748,258 |
| Jul 31, 2025 | 290.00 | 293.50 | 289.00 | 292.50 | 292.50 | -0.17% | 220,142 |
| Jul 30, 2025 | 294.50 | 294.75 | 293.00 | 293.00 | 293.00 | -0.34% | 863,535 |
| Jul 29, 2025 | 288.25 | 294.50 | 287.75 | 294.00 | 294.00 | 1.20% | 7,680,942 |
| Jul 28, 2025 | 288.00 | 293.50 | 288.00 | 290.50 | 290.50 | 0.87% | 1,399,586 |
| Jul 25, 2025 | 287.00 | 288.00 | 286.50 | 288.00 | 288.00 | 0.17% | 83,337 |
| Jul 24, 2025 | 286.25 | 288.00 | 285.50 | 287.50 | 287.50 | 0.26% | 398,318 |
| Jul 23, 2025 | 287.00 | 287.50 | 285.50 | 286.75 | 286.75 | -0.09% | 109,015 |
| Jul 22, 2025 | 285.75 | 288.00 | 285.25 | 287.00 | 287.00 | 0.53% | 225,577 |
| Jul 21, 2025 | 286.00 | 286.00 | 282.00 | 285.50 | 285.50 | 0.18% | 149,888 |
| Jul 18, 2025 | 288.00 | 288.00 | 284.25 | 285.00 | 285.00 | 0.44% | 202,272 |
| Jul 17, 2025 | 286.50 | 288.00 | 282.00 | 283.75 | 283.75 | -0.96% | 422,218 |
| Jul 16, 2025 | 294.75 | 294.75 | 285.00 | 286.50 | 286.50 | -2.39% | 3,933,198 |
| Jul 15, 2025 | 295.00 | 295.00 | 285.00 | 293.50 | 293.50 | 0.26% | 120,945 |
| Jul 14, 2025 | 284.00 | 298.50 | 284.00 | 292.75 | 292.75 | 3.72% | 215,346 |
| Jul 11, 2025 | 279.00 | 284.00 | 278.50 | 282.25 | 282.25 | 1.16% | 298,139 |
| Jul 9, 2025 | 280.00 | 280.00 | 276.50 | 279.00 | 279.00 | 0.36% | 109,056 |
| Jul 8, 2025 | 279.50 | 279.50 | 277.50 | 278.00 | 278.00 | -0.54% | 62,455 |
| Jul 7, 2025 | 279.50 | 279.75 | 278.75 | 279.50 | 279.50 | - | 52,655 |
| Jul 4, 2025 | 278.75 | 280.00 | 277.50 | 279.50 | 279.50 | -0.18% | 37,909 |
| Jul 3, 2025 | 283.00 | 283.00 | 279.25 | 280.00 | 280.00 | -0.97% | 60,609 |
| Jul 2, 2025 | 284.75 | 285.00 | 282.00 | 282.75 | 282.75 | -0.35% | 50,792 |
| Jul 1, 2025 | 284.00 | 284.25 | 280.00 | 283.75 | 283.75 | - | 28,696 |
| Jun 30, 2025 | 282.00 | 284.50 | 280.00 | 283.75 | 283.75 | 1.25% | 29,386 |
| Jun 27, 2025 | 280.00 | 282.00 | 278.00 | 280.25 | 280.25 | 0.36% | 20,347 |
| Jun 26, 2025 | 279.00 | 280.00 | 277.75 | 279.25 | 279.25 | 0.45% | 57,981 |
| Jun 25, 2025 | 270.00 | 279.00 | 270.00 | 278.00 | 278.00 | 4.02% | 69,883 |
| Jun 24, 2025 | 267.00 | 273.75 | 263.00 | 267.25 | 267.25 | 1.14% | 73,594 |
| Jun 23, 2025 | 264.00 | 266.00 | 257.25 | 264.25 | 264.25 | -1.31% | 57,423 |
| Jun 20, 2025 | 264.75 | 268.25 | 261.00 | 267.75 | 267.75 | 2.78% | 82,615 |
| Jun 19, 2025 | 267.00 | 275.00 | 259.50 | 260.50 | 260.50 | -3.34% | 146,914 |
| Jun 18, 2025 | 274.50 | 275.00 | 267.00 | 269.50 | 269.50 | -1.91% | 98,062 |
| Jun 17, 2025 | 277.00 | 278.50 | 273.50 | 274.75 | 274.75 | -0.09% | 17,365 |
| Jun 16, 2025 | 275.00 | 275.00 | 268.00 | 275.00 | 275.00 | -1.52% | 49,608 |
| Jun 13, 2025 | 288.50 | 288.50 | 278.00 | 279.25 | 279.25 | -2.95% | 81,412 |
| Jun 12, 2025 | 290.00 | 291.00 | 287.00 | 287.75 | 287.75 | -0.69% | 18,646 |
| Jun 11, 2025 | 286.75 | 291.00 | 285.00 | 289.75 | 289.75 | 1.05% | 255,272 |
| Jun 9, 2025 | 287.25 | 288.00 | 280.50 | 286.75 | 286.75 | -0.17% | 28,545 |
| Jun 6, 2025 | 288.00 | 289.50 | 285.00 | 287.25 | 287.25 | 0.35% | 45,382 |
| Jun 5, 2025 | 286.00 | 287.00 | 283.00 | 286.25 | 286.25 | 0.53% | 196,147 |
| Jun 4, 2025 | 280.00 | 285.75 | 275.00 | 284.75 | 284.75 | 2.71% | 120,004 |
| Jun 3, 2025 | 272.00 | 279.00 | 272.00 | 277.25 | 277.25 | 1.93% | 102,657 |
| Jun 2, 2025 | 273.50 | 274.00 | 270.25 | 272.00 | 272.00 | 0.74% | 91,856 |
| May 30, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.46% | 71,382 |
| May 29, 2025 | 270.50 | 274.50 | 270.25 | 271.25 | 271.25 | -0.46% | 28,143 |
| May 28, 2025 | 273.00 | 275.00 | 270.00 | 272.50 | 272.50 | 0.37% | 136,820 |