Hunter & Company PLC (COSE:HUNT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 800.00
0.00 (0.00%)
At close: Aug 25, 2025
Hunter & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 833.00 | 833.00 | 820.00 | 820.00 | 820.00 | 2.50% | 165 |
| Aug 25, 2025 | 825.00 | 825.00 | 825.00 | 800.00 | 800.00 | - | 18 |
| Aug 22, 2025 | 802.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.03% | 1,462 |
| Aug 21, 2025 | 800.25 | 839.50 | 800.00 | 800.25 | 800.25 | -0.71% | 1,050 |
| Aug 20, 2025 | 838.00 | 838.00 | 800.00 | 806.00 | 806.00 | -3.33% | 368 |
| Aug 19, 2025 | 753.00 | 900.00 | 753.00 | 833.75 | 833.75 | 4.87% | 279 |
| Aug 18, 2025 | 800.00 | 800.00 | 753.00 | 795.00 | 795.00 | 2.58% | 112 |
| Aug 15, 2025 | 799.75 | 829.00 | 799.75 | 775.00 | 775.00 | - | 21 |
| Aug 14, 2025 | 776.00 | 800.00 | 740.25 | 775.00 | 775.00 | - | 75 |
| Aug 13, 2025 | 800.00 | 800.00 | 800.00 | 775.00 | 775.00 | - | 9 |
| Aug 12, 2025 | 800.00 | 800.00 | 800.00 | 775.00 | 775.00 | - | 10 |
| Aug 11, 2025 | 867.00 | 867.00 | 771.25 | 775.00 | 775.00 | -0.96% | 165 |
| Aug 7, 2025 | 769.75 | 789.75 | 769.75 | 782.50 | 782.50 | 2.86% | 149 |
| Aug 4, 2025 | 760.75 | 760.75 | 760.75 | 760.75 | 760.75 | - | 18 |
| Aug 1, 2025 | 741.00 | 741.00 | 741.00 | 760.75 | 760.75 | - | 12 |
| Jul 31, 2025 | 760.75 | 779.75 | 760.75 | 760.75 | 760.75 | - | 9 |
| Jul 30, 2025 | 760.25 | 760.25 | 760.25 | 760.75 | 760.75 | - | 13 |
| Jul 28, 2025 | 761.00 | 761.00 | 760.50 | 760.75 | 760.75 | 0.03% | 106 |
| Jul 25, 2025 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | 0.07% | 269 |
| Jul 23, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 246 |
| Jul 22, 2025 | 760.25 | 760.25 | 760.00 | 760.00 | 760.00 | -4.37% | 126 |
| Jul 21, 2025 | 790.00 | 799.00 | 790.00 | 794.75 | 794.75 | - | 13 |
| Jul 18, 2025 | 790.00 | 790.00 | 790.00 | 794.75 | 794.75 | - | 4 |
| Jul 17, 2025 | 750.00 | 750.00 | 750.00 | 794.75 | 794.75 | - | 1 |
| Jul 16, 2025 | 780.00 | 815.75 | 780.00 | 794.75 | 794.75 | 1.66% | 189 |
| Jul 15, 2025 | 750.00 | 750.00 | 750.00 | 781.75 | 781.75 | - | 1 |
| Jul 14, 2025 | 782.00 | 782.00 | 750.50 | 781.75 | 781.75 | - | 5 |
| Jul 11, 2025 | 781.75 | 782.00 | 781.75 | 781.75 | 781.75 | 7.02% | 108 |
| Jul 9, 2025 | 781.75 | 781.75 | 781.00 | 730.50 | 730.50 | - | 4 |
| Jul 8, 2025 | 782.00 | 782.50 | 780.00 | 730.50 | 730.50 | - | 63 |
| Jul 3, 2025 | 766.00 | 766.00 | 733.00 | 730.50 | 730.50 | - | 11 |
| Jul 2, 2025 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - | 22 |
| Jul 1, 2025 | 730.00 | 730.00 | 722.00 | 730.50 | 730.50 | - | 76 |
| Jun 30, 2025 | 730.00 | 730.00 | 730.00 | 730.50 | 730.50 | - | 2 |
| Jun 26, 2025 | 730.00 | 775.00 | 730.00 | 730.50 | 730.50 | 0.07% | 101 |
| Jun 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.34% | 124 |
| Jun 19, 2025 | 706.00 | 706.00 | 706.00 | 727.50 | 727.50 | - | 14 |
| Jun 18, 2025 | 727.50 | 727.50 | 727.50 | 727.50 | 727.50 | - | 100 |
| Jun 16, 2025 | 702.25 | 730.00 | 702.25 | 727.50 | 727.50 | -0.21% | 1,123 |
| Jun 13, 2025 | 702.50 | 702.50 | 702.50 | 729.00 | 729.00 | - | 1 |
| Jun 12, 2025 | 702.00 | 724.00 | 702.00 | 729.00 | 729.00 | - | 14 |
| Jun 11, 2025 | 720.00 | 720.00 | 720.00 | 729.00 | 729.00 | - | 25 |
| Jun 9, 2025 | 725.00 | 725.00 | 725.00 | 729.00 | 729.00 | - | 40 |
| Jun 6, 2025 | 725.00 | 725.00 | 725.00 | 729.00 | 729.00 | - | 10 |
| Jun 5, 2025 | 720.00 | 720.00 | 720.00 | 729.00 | 729.00 | - | 10 |
| Jun 4, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.55% | 114 |
| Jun 3, 2025 | 724.00 | 729.00 | 691.00 | 725.00 | 725.00 | 0.73% | 329 |
| Jun 2, 2025 | 720.00 | 720.00 | 720.00 | 719.75 | 719.75 | - | 69 |
| May 30, 2025 | 700.00 | 720.00 | 700.00 | 719.75 | 719.75 | 2.82% | 584 |
| May 29, 2025 | 700.00 | 710.00 | 684.00 | 700.00 | 700.00 | -2.64% | 182 |