John Keells Hotels PLC (COSE:KHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 24.90
-0.20 (-0.80%)
At close: Sep 4, 2025
John Keells Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | -0.80% | 762,604 |
| Sep 3, 2025 | 25.20 | 25.30 | 24.80 | 25.10 | 25.10 | 0.80% | 2,903,285 |
| Sep 2, 2025 | 24.90 | 25.40 | 24.60 | 24.90 | 24.90 | - | 1,499,123 |
| Sep 1, 2025 | 25.20 | 25.30 | 24.70 | 24.90 | 24.90 | -0.40% | 844,577 |
| Aug 29, 2025 | 24.10 | 25.30 | 24.10 | 25.00 | 25.00 | 4.17% | 1,297,915 |
| Aug 28, 2025 | 23.10 | 24.20 | 23.10 | 24.00 | 24.00 | 3.90% | 9,789,387 |
| Aug 27, 2025 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 1,666,386 |
| Aug 26, 2025 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | - | 564,180 |
| Aug 25, 2025 | 22.80 | 23.20 | 22.50 | 23.00 | 23.00 | - | 1,666,408 |
| Aug 22, 2025 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | 3.14% | 2,740,323 |
| Aug 21, 2025 | 21.90 | 22.40 | 21.90 | 22.30 | 22.30 | 2.29% | 3,030,047 |
| Aug 20, 2025 | 21.80 | 22.10 | 21.80 | 21.80 | 21.80 | - | 1,507,799 |
| Aug 19, 2025 | 21.40 | 22.10 | 21.40 | 21.80 | 21.80 | 1.87% | 2,928,665 |
| Aug 18, 2025 | 21.20 | 21.70 | 21.10 | 21.40 | 21.40 | 1.42% | 1,825,162 |
| Aug 15, 2025 | 21.00 | 21.30 | 20.50 | 21.10 | 21.10 | - | 448,390 |
| Aug 14, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 332,895 |
| Aug 13, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -0.47% | 145,454 |
| Aug 12, 2025 | 21.20 | 21.50 | 20.50 | 21.20 | 21.20 | 2.42% | 343,839 |
| Aug 11, 2025 | 21.30 | 21.40 | 20.60 | 20.70 | 20.70 | -1.43% | 426,417 |
| Aug 7, 2025 | 21.40 | 21.50 | 21.00 | 21.00 | 21.00 | -1.87% | 164,434 |
| Aug 6, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 104,658 |
| Aug 5, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 143,625 |
| Aug 4, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 835,493 |
| Aug 1, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | 0.47% | 1,851,226 |
| Jul 31, 2025 | 21.40 | 21.70 | 21.20 | 21.30 | 21.30 | -0.93% | 605,096 |
| Jul 30, 2025 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | - | 279,627 |
| Jul 29, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 1,273,712 |
| Jul 28, 2025 | 21.50 | 21.80 | 21.10 | 21.20 | 21.20 | -0.47% | 862,960 |
| Jul 25, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | - | 209,094 |
| Jul 24, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 206,746 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | -1.83% | 422,154 |
| Jul 22, 2025 | 21.60 | 22.00 | 21.30 | 21.80 | 21.80 | 1.87% | 436,100 |
| Jul 21, 2025 | 21.80 | 21.90 | 21.30 | 21.40 | 21.40 | -0.93% | 548,551 |
| Jul 18, 2025 | 22.00 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 2,102,100 |
| Jul 17, 2025 | 21.00 | 22.10 | 21.00 | 21.70 | 21.70 | 5.85% | 2,453,380 |
| Jul 16, 2025 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | - | 229,266 |
| Jul 15, 2025 | 20.50 | 20.80 | 19.90 | 20.50 | 20.50 | - | 3,945,209 |
| Jul 14, 2025 | 20.70 | 21.00 | 20.40 | 20.50 | 20.50 | - | 268,503 |
| Jul 11, 2025 | 20.40 | 20.80 | 20.40 | 20.50 | 20.50 | - | 214,479 |
| Jul 9, 2025 | 20.50 | 21.00 | 20.30 | 20.50 | 20.50 | - | 64,489 |
| Jul 8, 2025 | 20.60 | 21.20 | 20.40 | 20.50 | 20.50 | -0.49% | 118,411 |
| Jul 7, 2025 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | 241,699 |
| Jul 4, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 388,685 |
| Jul 3, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | - | 1,027,601 |
| Jul 2, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -1.87% | 749,527 |
| Jul 1, 2025 | 21.60 | 21.70 | 21.30 | 21.40 | 21.40 | - | 339,039 |
| Jun 30, 2025 | 21.10 | 21.80 | 21.10 | 21.40 | 21.40 | 1.42% | 1,711,421 |
| Jun 27, 2025 | 20.30 | 21.40 | 20.00 | 21.10 | 21.10 | 4.98% | 1,960,957 |
| Jun 26, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | - | 114,525 |
| Jun 25, 2025 | 20.30 | 20.50 | 19.80 | 20.10 | 20.10 | 0.50% | 213,147 |