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 |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | - | 1,806,338 |
| Oct 22, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | - | 8,938,336 |
| Oct 21, 2026 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 3,077,563 |
| Oct 20, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 738,740 |
| Oct 19, 2026 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -1.67% | 6,308,277 |
| Oct 16, 2026 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 1,186,254 |
| Oct 15, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | - | 4,270,542 |
| Oct 14, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 11,486,819 |
| Oct 13, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.16% | 4,468,228 |
| Oct 12, 2026 | 18.40 | 19.00 | 18.40 | 18.50 | 18.50 | 0.54% | 1,084,602 |
| Oct 9, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 4,226,660 |
| Oct 8, 2026 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 1,195,027 |
| Oct 7, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | -0.54% | 6,358,650 |
| Oct 6, 2026 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 1,824,103 |
| Oct 5, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 8,535,005 |
| Oct 2, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | -0.53% | 1,227,973 |
| Oct 1, 2026 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | - | 7,239,407 |
| Sep 30, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 6,039,992 |
| Sep 29, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | - | 4,848,018 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 3,950,850 |
| Sep 25, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 1,906,501 |
| Sep 24, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 2,314,648 |
| Sep 23, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 484,757 |
| Sep 22, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 5,763,143 |
| Sep 21, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | - | 5,597,325 |
| Sep 18, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 1,361,318 |
| Sep 17, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | 4,944,066 |
| Sep 16, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 9,198,867 |
| Sep 15, 2026 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | - | 1,054,239 |
| Sep 14, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - | 1,097,581 |
| Sep 11, 2026 | 19.40 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 10,542,731 |
| Sep 10, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 2,224,354 |
| Sep 9, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | - | 2,443,326 |
| Sep 8, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - | 4,495,509 |
| Sep 7, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 2,722,158 |
| Sep 4, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | 0.51% | 964,580 |
| Sep 3, 2026 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | - | 1,254,052 |
| Sep 2, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | - | 1,321,052 |
| Sep 1, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -2.01% | 28,674,519 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | 895,194 |
| Aug 28, 2026 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | - | 2,700,918 |
| Aug 25, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 1,865,306 |
| Aug 24, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 7,433,443 |
| Aug 21, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | 1,168,121 |
| Aug 20, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 4,731,661 |
| Aug 19, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - | 609,802 |
| Aug 18, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 35,136,186 |
| Aug 17, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 3,380,209 |
| Aug 14, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 1,577,810 |
| Aug 13, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 6,862,353 |