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 |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 32.00 | 32.00 | 29.90 | 30.30 | 30.30 | -5.31% | 252,345 |
| Oct 12, 2026 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | -0.93% | 50,034 |
| Oct 9, 2026 | 32.00 | 32.70 | 32.00 | 32.30 | 32.30 | 0.94% | 9,674 |
| Oct 8, 2026 | 32.30 | 32.80 | 31.90 | 32.00 | 32.00 | -1.23% | 102,900 |
| Oct 7, 2026 | 33.20 | 33.40 | 32.30 | 32.40 | 32.40 | -0.31% | 3,997 |
| Oct 6, 2026 | 32.70 | 32.90 | 32.40 | 32.50 | 32.50 | -0.31% | 46,683 |
| Oct 5, 2026 | 33.20 | 33.50 | 32.50 | 32.60 | 32.60 | -1.81% | 47,200 |
| Oct 2, 2026 | 33.50 | 34.50 | 33.20 | 33.20 | 33.20 | 0.30% | 16,674 |
| Oct 1, 2026 | 33.00 | 33.40 | 33.00 | 33.10 | 33.10 | 1.85% | 95,084 |
| Sep 30, 2026 | 33.10 | 34.80 | 32.40 | 32.50 | 32.50 | -1.52% | 272,878 |
| Sep 29, 2026 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 155,208 |
| Sep 28, 2026 | 35.00 | 35.00 | 33.60 | 34.50 | 34.50 | -1.99% | 77,226 |
| Sep 25, 2026 | 34.90 | 35.90 | 34.80 | 35.20 | 35.20 | 0.57% | 31,302 |
| Sep 24, 2026 | 35.10 | 35.10 | 34.80 | 35.00 | 35.00 | - | 19,505 |
| Sep 23, 2026 | 34.90 | 35.50 | 34.80 | 35.00 | 35.00 | 1.16% | 83,362 |
| Sep 22, 2026 | 34.20 | 34.90 | 34.00 | 34.60 | 34.60 | 1.17% | 191,775 |
| Sep 21, 2026 | 35.40 | 35.40 | 34.00 | 34.20 | 34.20 | -2.01% | 35,349 |
| Sep 18, 2026 | 34.80 | 35.00 | 34.50 | 34.90 | 34.90 | 0.87% | 13,946 |
| Sep 17, 2026 | 35.00 | 36.00 | 34.00 | 34.60 | 34.60 | -1.14% | 76,620 |
| Sep 16, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.51% | 78,197 |
| Sep 15, 2026 | 35.90 | 36.30 | 35.20 | 35.90 | 35.90 | 1.70% | 4,281 |
| Sep 14, 2026 | 36.40 | 36.40 | 35.20 | 35.30 | 35.30 | -0.56% | 76,941 |
| 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 |