JAT Holdings PLC (COSE:JAT.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
42.20
+0.30 (0.72%)
At close: Aug 29, 2025

JAT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202542.0043.0041.7042.2042.200.72%4,129,168
Aug 28, 202540.5042.7040.5041.9041.903.97%4,527,721
Aug 27, 202538.1040.8038.1040.3040.306.90%5,586,064
Aug 26, 202537.1038.0037.0037.7037.701.62%766,629
Aug 25, 202536.9037.8036.9037.1037.100.82%824,144
Aug 22, 202536.8037.0036.5036.8036.80-0.27%175,157
Aug 21, 202536.5037.0035.9036.9036.901.10%598,515
Aug 20, 202537.1037.2036.5036.5036.50-1.62%192,413
Aug 19, 202537.3037.4036.3037.1037.10-0.80%1,407,862
Aug 18, 202537.7037.7037.1037.4037.40-0.80%284,964
Aug 15, 202537.7037.7037.0037.7037.70-176,296
Aug 14, 202538.0038.0037.4037.7037.70-0.53%94,192
Aug 13, 202538.1038.1037.7037.9037.90-529,663
Aug 12, 202538.1038.1037.5037.9037.90-0.26%341,992
Aug 11, 202537.8038.7037.7038.0038.002.70%912,281
Aug 7, 202537.4037.4036.8037.0037.00-685,256
Aug 6, 202537.4037.5037.0037.0037.00-306,476
Aug 5, 202537.7037.7036.9037.0037.00-1.33%553,086
Aug 4, 202537.0037.7037.0037.5037.501.35%950,706
Aug 1, 202537.5038.0036.9037.0037.00-1.33%539,234
Jul 31, 202538.0038.0036.8037.5037.50-2.85%1,760,788
Jul 30, 202538.9039.5038.4038.6038.60-0.77%700,537
Jul 29, 202538.8039.1038.1038.9038.901.30%2,690,947
Jul 28, 202537.0039.6037.0038.4038.404.07%3,771,075
Jul 25, 202535.8037.0035.8036.9036.903.94%1,244,616
Jul 24, 202534.9035.7034.9035.5035.501.43%565,945
Jul 23, 202535.0035.7034.9035.0035.000.29%976,077
Jul 22, 202535.2035.5034.8034.9034.90-0.29%316,249
Jul 21, 202535.0035.2034.9035.0035.00-929,133
Jul 18, 202535.6035.9034.7035.0035.00-1.41%539,577
Jul 17, 202535.6036.3035.0035.5035.50-1.11%512,451
Jul 16, 202536.0036.3034.9035.9035.900.28%1,043,768
Jul 15, 202536.0036.6035.5035.8035.800.85%505,654
Jul 14, 202536.6036.6035.4035.5035.50-2.47%1,010,737
Jul 11, 202536.0037.0036.0036.4036.402.25%433,483
Jul 9, 202535.8036.9035.5035.6035.60-2.20%1,135,163
Jul 8, 202536.4036.8035.8036.4036.40-0.55%965,672
Jul 7, 202536.9037.5036.0036.6036.60-1.61%499,745
Jul 4, 202537.8037.9036.5037.2037.20-0.80%487,275
Jul 3, 202536.0037.8036.0037.5037.504.46%2,887,636
Jul 2, 202535.5036.1035.3035.9035.901.99%1,999,813
Jul 1, 202536.0036.0034.9035.2035.20-0.85%283,377
Jun 30, 202535.8036.0035.3035.5035.50-387,813
Jun 27, 202535.9036.2035.5035.5035.50-1.39%482,925
Jun 26, 202536.0036.1035.6036.0036.000.84%652,612
Jun 25, 202534.9035.9034.9035.7035.702.59%837,135
Jun 24, 202534.6035.5034.5034.8034.802.65%1,136,838
Jun 23, 202534.5034.5033.1033.9033.90-3.97%495,081
Jun 20, 202533.5035.5033.5035.3035.304.13%626,392
Jun 19, 202534.0034.5033.4033.9033.90-0.88%2,221,226