The Kandy Hotels Co. (1938) PLC (COSE:KHC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 17.70
-0.10 (-0.56%)
At close: Aug 29, 2025
COSE:KHC.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.60 | 18.80 | 17.50 | 17.70 | 17.70 | -0.56% | 655,933 |
| Aug 28, 2025 | 18.70 | 18.70 | 17.10 | 17.80 | 17.80 | -3.78% | 529,977 |
| Aug 27, 2025 | 19.00 | 19.30 | 17.60 | 18.50 | 18.50 | -1.07% | 884,808 |
| Aug 26, 2025 | 18.10 | 19.50 | 18.10 | 18.70 | 18.70 | 2.75% | 1,141,677 |
| Aug 25, 2025 | 16.70 | 19.20 | 16.70 | 18.20 | 18.20 | 7.06% | 1,089,022 |
| Aug 22, 2025 | 18.20 | 18.60 | 16.60 | 17.00 | 17.00 | -4.49% | 1,735,283 |
| Aug 21, 2025 | 12.00 | 18.00 | 12.00 | 17.80 | 17.80 | 21.09% | 61,404,170 |
| Aug 20, 2025 | 15.20 | 15.20 | 14.50 | 14.70 | 14.70 | -2.65% | 124,344 |
| Aug 19, 2025 | 15.00 | 15.30 | 14.90 | 15.10 | 15.10 | 3.42% | 198,136 |
| Aug 18, 2025 | 13.20 | 15.10 | 13.20 | 14.60 | 14.60 | 12.31% | 1,089,640 |
| Aug 15, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 327,884 |
| Aug 14, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -3.73% | 174,219 |
| Aug 13, 2025 | 12.50 | 13.50 | 12.20 | 13.40 | 13.40 | 8.06% | 1,045,761 |
| Aug 12, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 2.48% | 322,718 |
| Aug 11, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 77,504 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 12,969 |
| Aug 6, 2025 | 12.60 | 12.80 | 12.30 | 12.70 | 12.70 | 2.42% | 85,504 |
| Aug 5, 2025 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 2.48% | 91,084 |
| Aug 4, 2025 | 12.40 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | 106,050 |
| Aug 1, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 63,716 |
| Jul 31, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 64,791 |
| Jul 30, 2025 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 35,114 |
| Jul 29, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 60,848 |
| Jul 28, 2025 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | 2.56% | 67,825 |
| Jul 25, 2025 | 11.90 | 12.00 | 11.50 | 11.70 | 11.70 | -0.85% | 34,156 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 36,676 |
| Jul 23, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 41,377 |
| Jul 22, 2025 | 12.00 | 12.30 | 11.80 | 12.00 | 12.00 | -0.83% | 104,326 |
| Jul 21, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | 1.68% | 165,110 |
| Jul 18, 2025 | 12.40 | 12.40 | 11.60 | 11.90 | 11.90 | -2.46% | 100,461 |
| Jul 17, 2025 | 11.50 | 12.40 | 11.50 | 12.20 | 12.20 | 6.09% | 949,089 |
| Jul 16, 2025 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 13,780 |
| Jul 15, 2025 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | -0.88% | 25,353 |
| Jul 14, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 12,825 |
| Jul 11, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 2.73% | 14,789 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 50,736 |
| Jul 8, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 9,435 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 3,841 |
| Jul 4, 2025 | 11.50 | 11.60 | 11.00 | 11.60 | 11.60 | - | 82,694 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 115,706 |
| Jul 2, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 29,401 |
| Jul 1, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | -1.67% | 50,900 |
| Jun 30, 2025 | 11.80 | 12.40 | 11.10 | 12.00 | 12.00 | 2.56% | 588,034 |
| Jun 27, 2025 | 10.80 | 12.00 | 10.80 | 11.70 | 11.70 | 9.35% | 23,036 |
| Jun 26, 2025 | 10.80 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 25,938 |
| Jun 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,328 |
| Jun 24, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 4.81% | 151 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 960 |
| Jun 20, 2025 | 10.70 | 10.70 | 10.00 | 10.60 | 10.60 | 1.92% | 30,721 |
| Jun 19, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 1,067 |