John Keells Holdings PLC (COSE:JKH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 23.50
-0.40 (-1.67%)
At close: Aug 5, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 24.80 | 24.80 | 23.90 | 23.90 | 23.90 | -2.85% | 1,181,578 |
| Aug 1, 2025 | 23.80 | 24.70 | 23.80 | 24.60 | 24.60 | 2.93% | 15,016,850 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | -0.83% | 20,692,260 |
| Jul 30, 2025 | 24.50 | 24.70 | 24.00 | 24.10 | 24.10 | -1.23% | 16,189,490 |
| Jul 29, 2025 | 24.90 | 24.90 | 24.30 | 24.40 | 24.40 | -2.40% | 18,897,740 |
| Jul 28, 2025 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | - | 8,186,049 |
| Jul 25, 2025 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | - | 1,552,171 |
| Jul 24, 2025 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | - | 16,703,170 |
| Jul 23, 2025 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | -0.40% | 1,294,441 |
| Jul 22, 2025 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.40% | 13,160,230 |
| Jul 21, 2025 | 25.50 | 25.60 | 25.20 | 25.20 | 25.20 | -1.18% | 3,882,114 |
| Jul 18, 2025 | 25.30 | 25.70 | 25.00 | 25.50 | 25.50 | 0.79% | 46,859,390 |
| Jul 17, 2025 | 25.70 | 25.70 | 24.90 | 25.30 | 25.30 | -1.17% | 13,118,100 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.40 | 25.60 | 25.60 | -1.54% | 20,908,530 |
| Jul 15, 2025 | 25.50 | 26.10 | 25.30 | 26.00 | 26.00 | 3.59% | 42,416,920 |
| Jul 14, 2025 | 24.20 | 25.50 | 24.10 | 25.10 | 25.10 | 4.15% | 30,424,720 |
| Jul 11, 2025 | 23.30 | 24.20 | 23.20 | 24.10 | 24.10 | 2.55% | 24,848,970 |
| Jul 9, 2025 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 1.29% | 3,840,679 |
| Jul 8, 2025 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -1.69% | 15,869,940 |
| Jul 7, 2025 | 23.70 | 23.80 | 23.40 | 23.60 | 23.60 | -0.42% | 6,099,963 |
| Jul 4, 2025 | 23.50 | 23.70 | 23.00 | 23.70 | 23.70 | 1.28% | 24,546,000 |
| Jul 3, 2025 | 23.10 | 23.80 | 23.10 | 23.40 | 23.40 | 1.74% | 25,915,390 |
| Jul 2, 2025 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 18,437,270 |
| Jul 1, 2025 | 22.70 | 23.00 | 22.50 | 22.80 | 22.80 | 0.88% | 13,765,490 |
| Jun 30, 2025 | 22.20 | 22.80 | 22.10 | 22.60 | 22.60 | 2.26% | 17,504,350 |
| Jun 27, 2025 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 1.38% | 29,037,090 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 3,585,064 |
| Jun 25, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 1.38% | 19,950,190 |
| Jun 24, 2025 | 21.60 | 21.90 | 21.50 | 21.70 | 21.70 | 2.84% | 15,931,940 |
| Jun 23, 2025 | 21.10 | 21.40 | 21.00 | 21.10 | 21.10 | -2.31% | 4,624,124 |
| Jun 20, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | 3,258,166 |
| Jun 19, 2025 | 21.50 | 21.70 | 21.30 | 21.30 | 21.30 | -1.39% | 4,373,229 |
| Jun 18, 2025 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 1,715,933 |
| Jun 17, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | -0.46% | 12,449,210 |
| Jun 16, 2025 | 21.70 | 22.10 | 21.10 | 21.90 | 21.90 | -0.45% | 8,547,070 |
| Jun 13, 2025 | 22.00 | 22.30 | 21.60 | 22.00 | 22.00 | -1.35% | 8,083,167 |
| Jun 12, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 5,148,870 |
| Jun 11, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 2.74% | 7,835,679 |
| Jun 9, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | - | 2,814,562 |
| Jun 6, 2025 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 9,880,375 |
| Jun 5, 2025 | 21.50 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 1,047,813 |
| Jun 4, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 20.90 | 0.94% | 7,962,613 |
| Jun 3, 2025 | 21.10 | 21.50 | 21.10 | 21.20 | 20.71 | 0.47% | 7,432,303 |
| Jun 2, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 20.61 | 0.96% | 1,060,521 |
| May 30, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.41 | -0.95% | 1,053,617 |
| May 29, 2025 | 20.90 | 21.20 | 20.80 | 21.10 | 20.61 | 1.44% | 6,681,105 |
| May 28, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.31 | -1.89% | 7,945,949 |
| May 27, 2025 | 21.50 | 21.60 | 21.10 | 21.20 | 20.71 | 0.47% | 5,790,651 |
| May 26, 2025 | 21.40 | 21.50 | 21.00 | 21.10 | 20.61 | -1.40% | 2,899,314 |
| May 23, 2025 | 21.50 | 21.50 | 21.10 | 21.40 | 20.90 | -0.47% | 5,041,405 |