Jetwing Symphony PLC (COSE:JETS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 16.50
-0.60 (-3.51%)
At close: Sep 8, 2025
Jetwing Symphony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 1.85% | 502,430 |
| Sep 9, 2025 | 16.50 | 16.80 | 16.00 | 16.20 | 16.20 | -1.82% | 777,961 |
| Sep 8, 2025 | 17.10 | 17.40 | 16.30 | 16.50 | 16.50 | -3.51% | 1,782,589 |
| Sep 4, 2025 | 17.70 | 18.00 | 17.00 | 17.10 | 17.10 | -3.39% | 2,205,384 |
| Sep 3, 2025 | 17.00 | 17.80 | 17.00 | 17.70 | 17.70 | 4.73% | 8,085,425 |
| Sep 2, 2025 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | 1.20% | 3,043,746 |
| Sep 1, 2025 | 17.00 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 900,737 |
| Aug 29, 2025 | 16.40 | 17.10 | 16.30 | 16.90 | 16.90 | 5.62% | 1,113,689 |
| Aug 28, 2025 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 701,323 |
| Aug 27, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 292,503 |
| Aug 26, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 1,067,633 |
| Aug 25, 2025 | 16.40 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 422,839 |
| Aug 22, 2025 | 17.10 | 17.10 | 16.30 | 16.40 | 16.40 | -2.96% | 736,887 |
| Aug 21, 2025 | 17.10 | 17.30 | 16.60 | 16.90 | 16.90 | - | 2,487,796 |
| Aug 20, 2025 | 16.40 | 17.20 | 15.80 | 16.90 | 16.90 | 4.32% | 3,224,652 |
| Aug 19, 2025 | 16.00 | 16.70 | 16.00 | 16.20 | 16.20 | 1.25% | 1,323,210 |
| Aug 18, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 720,589 |
| Aug 15, 2025 | 15.80 | 16.20 | 15.30 | 15.80 | 15.80 | - | 1,837,578 |
| Aug 14, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 70,726 |
| Aug 13, 2025 | 15.90 | 16.20 | 15.70 | 16.00 | 16.00 | 1.27% | 564,907 |
| Aug 12, 2025 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | 0.64% | 498,153 |
| Aug 11, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -2.48% | 310,230 |
| Aug 7, 2025 | 16.30 | 16.30 | 15.70 | 16.10 | 16.10 | 0.63% | 339,218 |
| Aug 6, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | 1.27% | 800,479 |
| Aug 5, 2025 | 15.90 | 16.50 | 15.60 | 15.80 | 15.80 | -1.25% | 999,988 |
| Aug 4, 2025 | 16.20 | 16.80 | 15.70 | 16.00 | 16.00 | - | 2,214,057 |
| Aug 1, 2025 | 15.20 | 16.80 | 15.10 | 16.00 | 16.00 | 5.26% | 5,555,670 |
| Jul 31, 2025 | 15.10 | 15.30 | 14.90 | 15.20 | 15.20 | - | 213,661 |
| Jul 30, 2025 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 199,488 |
| Jul 29, 2025 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | -1.31% | 459,197 |
| Jul 28, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 2.68% | 422,378 |
| Jul 25, 2025 | 14.80 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 196,645 |
| Jul 24, 2025 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | - | 804,134 |
| Jul 23, 2025 | 15.20 | 15.50 | 14.80 | 15.00 | 15.00 | -1.32% | 545,687 |
| Jul 22, 2025 | 15.20 | 15.70 | 15.00 | 15.20 | 15.20 | -0.65% | 675,208 |
| Jul 21, 2025 | 15.80 | 15.80 | 14.70 | 15.30 | 15.30 | -1.92% | 1,825,608 |
| Jul 18, 2025 | 16.50 | 16.60 | 14.80 | 15.60 | 15.60 | -5.45% | 8,008,021 |
| Jul 17, 2025 | 12.00 | 17.00 | 12.00 | 16.50 | 16.50 | 38.66% | 29,297,300 |
| Jul 16, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 188,306 |
| Jul 15, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 306,646 |
| Jul 14, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 201,789 |
| Jul 11, 2025 | 11.50 | 11.90 | 11.50 | 11.60 | 11.60 | 0.87% | 471,882 |
| Jul 9, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 36,623 |
| Jul 8, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 35,078 |
| Jul 7, 2025 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 139,888 |
| Jul 4, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 24,449 |
| Jul 3, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 66,946 |
| Jul 2, 2025 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | - | 132,439 |
| Jul 1, 2025 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 231,824 |
| Jun 30, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.70 | -4.10% | 549,172 |