Horana Plantations PLC (COSE:HOPL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 60.00
0.00 (0.00%)
At close: Aug 21, 2025
Horana Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | -2.44% | 95,088 |
| Aug 19, 2025 | 60.70 | 61.90 | 60.50 | 61.50 | 61.50 | -2.23% | 6,249 |
| Aug 18, 2025 | 62.80 | 63.00 | 62.00 | 62.90 | 62.90 | 3.28% | 2,448 |
| Aug 15, 2025 | 61.10 | 63.00 | 60.50 | 60.90 | 60.90 | -1.77% | 3,741 |
| Aug 14, 2025 | 64.70 | 64.70 | 60.70 | 62.00 | 62.00 | - | 42,979 |
| Aug 13, 2025 | 62.00 | 62.00 | 61.10 | 62.00 | 62.00 | 2.82% | 18,611 |
| Aug 12, 2025 | 62.00 | 66.90 | 60.10 | 60.30 | 60.30 | -2.90% | 30,338 |
| Aug 11, 2025 | 62.10 | 62.90 | 62.00 | 62.10 | 62.10 | -1.43% | 3,891 |
| Aug 7, 2025 | 62.60 | 63.00 | 62.50 | 63.00 | 63.00 | 0.16% | 16,002 |
| Aug 6, 2025 | 63.00 | 65.00 | 62.90 | 62.90 | 62.90 | -0.16% | 2,715 |
| Aug 5, 2025 | 64.50 | 64.50 | 62.50 | 63.00 | 63.00 | -1.56% | 10,875 |
| Aug 4, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 5,929 |
| Aug 1, 2025 | 67.00 | 67.40 | 65.00 | 65.50 | 65.50 | -0.61% | 103,252 |
| Jul 31, 2025 | 65.00 | 66.50 | 64.00 | 65.90 | 65.90 | 2.49% | 87,912 |
| Jul 30, 2025 | 66.00 | 66.00 | 63.40 | 64.30 | 64.30 | -1.08% | 882 |
| Jul 29, 2025 | 65.40 | 65.40 | 62.10 | 65.00 | 65.00 | -1.52% | 19,960 |
| Jul 28, 2025 | 68.20 | 69.00 | 65.20 | 66.00 | 66.00 | -2.65% | 147,764 |
| Jul 25, 2025 | 62.50 | 69.80 | 62.00 | 67.80 | 67.80 | 7.62% | 197,832 |
| Jul 24, 2025 | 63.70 | 64.90 | 62.50 | 63.00 | 63.00 | 0.48% | 32,841 |
| Jul 23, 2025 | 65.00 | 65.80 | 62.70 | 62.70 | 62.70 | -3.69% | 59,641 |
| Jul 22, 2025 | 55.00 | 65.60 | 55.00 | 65.10 | 65.10 | 20.56% | 1,263,244 |
| Jul 21, 2025 | 54.90 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 28,949 |
| Jul 18, 2025 | 52.50 | 55.00 | 52.00 | 54.60 | 54.60 | 1.11% | 70,859 |
| Jul 17, 2025 | 54.30 | 55.00 | 52.50 | 54.00 | 54.00 | - | 42,865 |
| Jul 16, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 54,312 |
| Jul 15, 2025 | 52.00 | 53.70 | 52.00 | 53.00 | 53.00 | 1.15% | 57,264 |
| Jul 14, 2025 | 51.20 | 52.90 | 51.20 | 52.40 | 52.40 | 0.96% | 24,764 |
| Jul 11, 2025 | 49.30 | 52.50 | 49.30 | 51.90 | 51.90 | 4.85% | 86,901 |
| Jul 9, 2025 | 48.50 | 51.00 | 47.30 | 49.50 | 49.50 | 0.81% | 35,351 |
| Jul 8, 2025 | 49.40 | 49.40 | 48.00 | 49.10 | 49.10 | 1.66% | 1,657 |
| Jul 7, 2025 | 49.50 | 49.50 | 48.30 | 48.30 | 48.30 | -2.82% | 919 |
| Jul 4, 2025 | 49.80 | 50.00 | 48.30 | 49.70 | 49.70 | -0.20% | 14,309 |
| Jul 3, 2025 | 49.90 | 49.90 | 49.80 | 49.80 | 49.80 | 2.26% | 14,659 |
| Jul 2, 2025 | 49.00 | 50.80 | 48.00 | 48.70 | 48.70 | -0.41% | 12,670 |
| Jul 1, 2025 | 49.00 | 49.00 | 47.50 | 48.90 | 48.90 | - | 73,003 |
| Jun 30, 2025 | 46.50 | 49.00 | 46.50 | 48.90 | 48.90 | 5.62% | 53,700 |
| Jun 27, 2025 | 47.00 | 47.00 | 46.20 | 46.30 | 46.30 | -1.70% | 4,057 |
| Jun 26, 2025 | 48.00 | 49.00 | 47.00 | 47.10 | 47.10 | 2.39% | 13,506 |
| Jun 24, 2025 | 47.40 | 48.90 | 46.00 | 46.00 | 46.00 | 0.66% | 20,010 |
| Jun 23, 2025 | 47.00 | 48.00 | 45.60 | 45.70 | 45.70 | -2.97% | 5,134 |
| Jun 20, 2025 | 45.60 | 48.00 | 45.20 | 47.10 | 47.10 | 0.21% | 3,106 |
| Jun 19, 2025 | 47.50 | 47.50 | 46.80 | 47.00 | 47.00 | -1.05% | 11,416 |
| Jun 18, 2025 | 48.00 | 50.00 | 47.50 | 47.50 | 47.50 | -1.86% | 23,715 |
| Jun 17, 2025 | 47.70 | 47.70 | 47.70 | 48.40 | 48.40 | - | 76 |
| Jun 16, 2025 | 48.10 | 49.40 | 47.50 | 48.40 | 48.40 | -0.41% | 12,859 |
| Jun 13, 2025 | 48.60 | 50.40 | 48.30 | 48.60 | 48.60 | - | 553 |
| Jun 12, 2025 | 50.50 | 50.60 | 48.60 | 48.60 | 48.60 | -2.61% | 5,500 |
| Jun 11, 2025 | 50.60 | 50.70 | 49.80 | 49.90 | 49.90 | - | 458 |
| Jun 9, 2025 | 50.10 | 50.70 | 49.00 | 49.90 | 49.90 | -0.20% | 14,129 |
| Jun 6, 2025 | 49.90 | 50.00 | 49.60 | 50.00 | 50.00 | 3.09% | 102,291 |