John Keells Holdings PLC (COSE:JKH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
John Keells Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 2,508,160 |
| Aug 6, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 5,942,393 |
| Aug 5, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 6,547,250 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - | 7,610,175 |
| Aug 3, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - | 5,868,112 |
| Jul 31, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,446,809 |
| Jul 30, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - | 3,511,696 |
| Jul 28, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 1,591,248 |
| Jul 27, 2026 | 19.70 | 19.90 | 19.70 | 19.80 | 19.80 | 1.02% | 3,344,419 |
| Jul 24, 2026 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | - | 2,708,744 |
| Jul 23, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | - | 12,786,719 |
| Jul 22, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 2,513,517 |
| Jul 21, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | 0.51% | 489,792 |
| Jul 20, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 5,524,178 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 1,631,636 |
| Jul 16, 2026 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 3,319,037 |
| Jul 15, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 3,858,312 |
| Jul 14, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 947,538 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 1,089,506 |
| Jul 10, 2026 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 6,052,893 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 5,477,632 |
| Jul 8, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 22,217,095 |
| Jul 7, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 15,334,161 |
| Jul 6, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 2,172,802 |
| Jul 3, 2026 | 20.30 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 1,680,208 |
| Jul 2, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | - | 2,258,944 |
| Jul 1, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 747,346 |
| Jun 30, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 2,113,732 |
| Jun 26, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 1,809,426 |
| Jun 25, 2026 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 1.49% | 3,081,621 |
| Jun 24, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 718,232 |
| Jun 23, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | - | 2,952,961 |
| Jun 22, 2026 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -0.98% | 1,204,598 |
| Jun 19, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 3,053,730 |
| Jun 18, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 1,790,522 |
| Jun 17, 2026 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | -0.49% | 1,910,670 |
| Jun 16, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 7,660,678 |
| Jun 15, 2026 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 2.50% | 3,624,133 |
| Jun 12, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 3,163,380 |
| Jun 11, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 1,488,468 |
| Jun 10, 2026 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | 0.51% | 1,649,600 |
| Jun 9, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 12,020,664 |
| Jun 8, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 23,024,960 |
| Jun 5, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 3,838,301 |
| Jun 4, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 19.90 | -0.50% | 4,789,528 |
| Jun 3, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.00 | 0.50% | 7,048,446 |
| Jun 2, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 19.90 | - | 1,455,889 |
| Jun 1, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 19.90 | -0.99% | 2,684,952 |
| May 29, 2026 | 20.20 | 20.20 | 19.90 | 20.20 | 20.10 | 0.50% | 8,594,023 |
| May 27, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.00 | - | 5,238,861 |