JAT Holdings PLC (COSE:JAT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
JAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 36.20 | 36.20 | 35.50 | 35.50 | 35.50 | -0.56% | 22,277 |
| Sep 10, 2026 | 36.50 | 36.50 | 35.60 | 35.70 | 35.70 | -0.83% | 42,890 |
| Sep 9, 2026 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | - | 192,218 |
| Sep 8, 2026 | 36.00 | 36.80 | 35.50 | 36.00 | 36.00 | 1.41% | 1,045,952 |
| Sep 7, 2026 | 36.00 | 36.40 | 35.40 | 35.50 | 35.50 | 0.85% | 282,783 |
| Sep 4, 2026 | 35.50 | 36.40 | 34.90 | 35.20 | 35.20 | 0.57% | 1,056,480 |
| Sep 3, 2026 | 35.00 | 36.00 | 34.80 | 35.00 | 35.00 | 0.57% | 26,719 |
| Sep 2, 2026 | 35.80 | 35.80 | 34.70 | 34.80 | 34.80 | -0.57% | 54,555 |
| Sep 1, 2026 | 35.60 | 35.60 | 34.80 | 35.00 | 35.00 | - | 1,109,383 |
| Aug 31, 2026 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | -0.28% | 130,947 |
| Aug 28, 2026 | 35.00 | 35.80 | 34.70 | 35.10 | 35.10 | 0.29% | 116,861 |
| Aug 25, 2026 | 35.20 | 35.90 | 34.60 | 35.00 | 35.00 | -2.51% | 67,161 |
| Aug 24, 2026 | 36.20 | 36.20 | 35.10 | 35.90 | 35.90 | 2.57% | 10,662 |
| Aug 21, 2026 | 36.50 | 36.50 | 34.90 | 35.00 | 35.00 | -2.51% | 712,187 |
| Aug 20, 2026 | 36.00 | 36.40 | 35.90 | 35.90 | 35.90 | -0.55% | 20,005 |
| Aug 19, 2026 | 36.00 | 36.60 | 35.60 | 36.10 | 36.10 | 1.40% | 58,597 |
| Aug 18, 2026 | 36.30 | 36.30 | 35.50 | 35.60 | 35.60 | -1.39% | 37,091 |
| Aug 17, 2026 | 36.50 | 36.80 | 36.00 | 36.10 | 36.10 | 0.28% | 150,256 |
| Aug 14, 2026 | 36.70 | 36.80 | 36.00 | 36.00 | 36.00 | -0.28% | 134,795 |
| Aug 13, 2026 | 36.00 | 36.50 | 35.50 | 36.10 | 36.10 | 0.28% | 145,957 |
| Aug 12, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | - | 222,673 |
| Aug 11, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | - | 76,592 |
| Aug 10, 2026 | 36.00 | 36.50 | 35.90 | 36.00 | 36.00 | - | 174,961 |
| Aug 7, 2026 | 36.20 | 36.50 | 35.40 | 36.00 | 36.00 | 0.90% | 85,959 |
| Aug 6, 2026 | 36.50 | 36.50 | 36.00 | 36.40 | 35.68 | 1.11% | 48,182 |
| Aug 5, 2026 | 35.70 | 36.50 | 35.20 | 36.00 | 35.29 | 2.27% | 379,014 |
| Aug 4, 2026 | 36.40 | 36.40 | 35.00 | 35.20 | 34.50 | 0.57% | 22,053 |
| Aug 3, 2026 | 35.70 | 36.00 | 35.00 | 35.00 | 34.31 | -2.23% | 164,483 |
| Jul 31, 2026 | 35.60 | 36.00 | 35.50 | 35.80 | 35.09 | -0.28% | 371,183 |
| Jul 30, 2026 | 36.00 | 36.00 | 35.60 | 35.90 | 35.19 | -0.28% | 97,929 |
| Jul 28, 2026 | 35.50 | 36.40 | 35.50 | 36.00 | 35.29 | 0.28% | 62,153 |
| Jul 27, 2026 | 36.00 | 36.50 | 35.50 | 35.90 | 35.19 | -0.28% | 30,275 |
| Jul 24, 2026 | 36.30 | 36.30 | 35.60 | 36.00 | 35.29 | 1.69% | 14,035 |
| Jul 23, 2026 | 35.50 | 36.20 | 35.00 | 35.40 | 34.70 | -0.28% | 34,431 |
| Jul 22, 2026 | 36.10 | 36.10 | 35.40 | 35.50 | 34.80 | -1.39% | 92,584 |
| Jul 21, 2026 | 36.10 | 36.50 | 36.00 | 36.00 | 35.29 | -0.28% | 23,504 |
| Jul 20, 2026 | 37.00 | 37.00 | 36.00 | 36.10 | 35.39 | -0.28% | 35,021 |
| Jul 17, 2026 | 37.00 | 37.00 | 36.00 | 36.20 | 35.48 | 1.69% | 64,214 |
| Jul 16, 2026 | 38.00 | 38.00 | 35.00 | 35.60 | 34.90 | -1.39% | 59,905 |
| Jul 15, 2026 | 37.10 | 37.10 | 36.00 | 36.10 | 35.39 | -2.43% | 254,085 |
| Jul 14, 2026 | 38.00 | 38.00 | 36.50 | 37.00 | 36.27 | -1.33% | 552,760 |
| Jul 13, 2026 | 37.70 | 37.70 | 37.40 | 37.50 | 36.76 | - | 876,069 |
| Jul 10, 2026 | 37.70 | 38.10 | 37.00 | 37.50 | 36.76 | -0.27% | 521,110 |
| Jul 9, 2026 | 38.00 | 38.80 | 37.40 | 37.60 | 36.86 | -1.83% | 21,764 |
| Jul 8, 2026 | 39.00 | 39.00 | 38.00 | 38.30 | 37.54 | -1.79% | 30,312 |
| Jul 7, 2026 | 39.50 | 39.50 | 38.00 | 39.00 | 38.23 | 1.04% | 11,830 |
| Jul 6, 2026 | 39.80 | 39.80 | 38.00 | 38.60 | 37.84 | -3.02% | 14,175 |
| Jul 3, 2026 | 39.90 | 39.90 | 39.50 | 39.80 | 39.01 | -0.25% | 107,518 |
| Jul 2, 2026 | 39.80 | 40.00 | 39.50 | 39.90 | 39.11 | 0.25% | 3,563 |
| Jul 1, 2026 | 40.00 | 40.20 | 39.60 | 39.80 | 39.01 | -0.50% | 14,070 |