JAT Holdings PLC (COSE:JAT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 43.70
+0.40 (0.92%)
At close: Sep 19, 2025
JAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 43.70 | 44.00 | 42.70 | 43.70 | 43.70 | 0.92% | 534,431 |
| Sep 18, 2025 | 43.30 | 43.70 | 42.60 | 43.30 | 43.30 | - | 395,704 |
| Sep 17, 2025 | 43.00 | 43.50 | 42.50 | 43.30 | 43.30 | 2.36% | 336,935 |
| Sep 16, 2025 | 42.90 | 43.00 | 41.80 | 42.30 | 42.30 | 1.44% | 291,929 |
| Sep 15, 2025 | 43.00 | 43.00 | 41.60 | 41.70 | 41.70 | -3.02% | 416,188 |
| Sep 12, 2025 | 42.80 | 43.70 | 41.50 | 43.00 | 43.00 | 2.63% | 1,548,049 |
| Sep 11, 2025 | 43.00 | 43.00 | 41.00 | 41.90 | 41.90 | -0.71% | 742,672 |
| Sep 10, 2025 | 41.90 | 44.50 | 41.10 | 42.20 | 42.20 | 0.72% | 1,080,912 |
| Sep 9, 2025 | 43.00 | 43.20 | 41.80 | 41.90 | 41.90 | -3.46% | 430,983 |
| Sep 8, 2025 | 44.60 | 44.60 | 43.00 | 43.40 | 43.40 | -1.81% | 585,636 |
| Sep 4, 2025 | 45.10 | 45.50 | 44.00 | 44.20 | 44.20 | -1.78% | 553,878 |
| Sep 3, 2025 | 46.00 | 46.40 | 44.60 | 45.00 | 45.00 | -1.75% | 935,480 |
| Sep 2, 2025 | 45.90 | 47.40 | 45.60 | 45.80 | 45.80 | 4.57% | 2,386,019 |
| Sep 1, 2025 | 42.60 | 45.90 | 42.60 | 43.80 | 43.80 | 3.79% | 2,870,996 |
| Aug 29, 2025 | 42.00 | 43.00 | 41.70 | 42.20 | 42.20 | 0.72% | 4,129,168 |
| Aug 28, 2025 | 40.50 | 42.70 | 40.50 | 41.90 | 41.90 | 3.97% | 4,527,721 |
| Aug 27, 2025 | 38.10 | 40.80 | 38.10 | 40.30 | 40.30 | 6.90% | 5,586,064 |
| Aug 26, 2025 | 37.10 | 38.00 | 37.00 | 37.70 | 37.70 | 1.62% | 766,629 |
| Aug 25, 2025 | 36.90 | 37.80 | 36.90 | 37.10 | 37.10 | 0.82% | 824,144 |
| Aug 22, 2025 | 36.80 | 37.00 | 36.50 | 36.80 | 36.80 | -0.27% | 175,157 |
| Aug 21, 2025 | 36.50 | 37.00 | 35.90 | 36.90 | 36.90 | 1.10% | 598,515 |
| Aug 20, 2025 | 37.10 | 37.20 | 36.50 | 36.50 | 36.50 | -1.62% | 192,413 |
| Aug 19, 2025 | 37.30 | 37.40 | 36.30 | 37.10 | 37.10 | -0.80% | 1,407,862 |
| Aug 18, 2025 | 37.70 | 37.70 | 37.10 | 37.40 | 37.40 | -0.80% | 284,964 |
| Aug 15, 2025 | 37.70 | 37.70 | 37.00 | 37.70 | 37.70 | - | 176,296 |
| Aug 14, 2025 | 38.00 | 38.00 | 37.40 | 37.70 | 37.70 | -0.53% | 94,192 |
| Aug 13, 2025 | 38.10 | 38.10 | 37.70 | 37.90 | 37.90 | - | 529,663 |
| Aug 12, 2025 | 38.10 | 38.10 | 37.50 | 37.90 | 37.90 | -0.26% | 341,992 |
| Aug 11, 2025 | 37.80 | 38.70 | 37.70 | 38.00 | 38.00 | 2.70% | 912,281 |
| Aug 7, 2025 | 37.40 | 37.40 | 36.80 | 37.00 | 37.00 | - | 685,256 |
| Aug 6, 2025 | 37.40 | 37.50 | 37.00 | 37.00 | 37.00 | - | 306,476 |
| Aug 5, 2025 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | -1.33% | 553,086 |
| Aug 4, 2025 | 37.00 | 37.70 | 37.00 | 37.50 | 37.50 | 1.35% | 950,706 |
| Aug 1, 2025 | 37.50 | 38.00 | 36.90 | 37.00 | 37.00 | -1.33% | 539,234 |
| Jul 31, 2025 | 38.00 | 38.00 | 36.80 | 37.50 | 37.50 | -2.85% | 1,760,788 |
| Jul 30, 2025 | 38.90 | 39.50 | 38.40 | 38.60 | 38.60 | -0.77% | 700,537 |
| Jul 29, 2025 | 38.80 | 39.10 | 38.10 | 38.90 | 38.90 | 1.30% | 2,690,947 |
| Jul 28, 2025 | 37.00 | 39.60 | 37.00 | 38.40 | 38.40 | 4.07% | 3,771,075 |
| Jul 25, 2025 | 35.80 | 37.00 | 35.80 | 36.90 | 36.90 | 3.94% | 1,244,616 |
| Jul 24, 2025 | 34.90 | 35.70 | 34.90 | 35.50 | 35.50 | 1.43% | 565,945 |
| Jul 23, 2025 | 35.00 | 35.70 | 34.90 | 35.00 | 35.00 | 0.29% | 976,077 |
| Jul 22, 2025 | 35.20 | 35.50 | 34.80 | 34.90 | 34.90 | -0.29% | 316,249 |
| Jul 21, 2025 | 35.00 | 35.20 | 34.90 | 35.00 | 35.00 | - | 929,133 |
| Jul 18, 2025 | 35.60 | 35.90 | 34.70 | 35.00 | 35.00 | -1.41% | 539,577 |
| Jul 17, 2025 | 35.60 | 36.30 | 35.00 | 35.50 | 35.50 | -1.11% | 512,451 |
| Jul 16, 2025 | 36.00 | 36.30 | 34.90 | 35.90 | 35.90 | 0.28% | 1,043,768 |
| Jul 15, 2025 | 36.00 | 36.60 | 35.50 | 35.80 | 35.80 | 0.85% | 505,654 |
| Jul 14, 2025 | 36.60 | 36.60 | 35.40 | 35.50 | 35.50 | -2.47% | 1,010,737 |
| Jul 11, 2025 | 36.00 | 37.00 | 36.00 | 36.40 | 36.40 | 2.25% | 433,483 |
| Jul 9, 2025 | 35.80 | 36.90 | 35.50 | 35.60 | 35.60 | -2.20% | 1,135,163 |