John Keells Hotels PLC (COSE:KHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
John Keells Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 132,974 |
| Oct 8, 2026 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | -1.31% | 369,421 |
| Oct 7, 2026 | 15.80 | 16.30 | 15.20 | 15.30 | 15.30 | -3.77% | 310,606 |
| Oct 6, 2026 | 15.90 | 16.30 | 15.80 | 15.90 | 15.90 | - | 39,978 |
| Oct 5, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 171,492 |
| Oct 2, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -0.62% | 34,804 |
| Oct 1, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 45,625 |
| Sep 30, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 234,338 |
| Sep 29, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 402,581 |
| Sep 28, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -0.60% | 11,331 |
| Sep 25, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - | 8,741 |
| Sep 24, 2026 | 16.10 | 17.00 | 16.00 | 16.60 | 16.60 | 3.11% | 113,512 |
| Sep 23, 2026 | 16.40 | 16.60 | 16.10 | 16.10 | 16.10 | -1.23% | 98,062 |
| Sep 22, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 116,202 |
| Sep 21, 2026 | 16.10 | 16.90 | 15.80 | 16.10 | 16.10 | 0.63% | 1,151,370 |
| Sep 18, 2026 | 16.30 | 16.40 | 15.90 | 16.00 | 16.00 | - | 271,427 |
| Sep 17, 2026 | 16.00 | 16.40 | 16.00 | 16.00 | 16.00 | - | 59,440 |
| Sep 16, 2026 | 16.40 | 16.40 | 15.90 | 16.00 | 16.00 | -2.44% | 2,546,436 |
| Sep 15, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | 9,937 |
| Sep 14, 2026 | 16.70 | 16.80 | 16.20 | 16.50 | 16.50 | -1.20% | 32,319 |
| Sep 11, 2026 | 16.50 | 16.80 | 16.30 | 16.70 | 16.70 | 1.21% | 41,766 |
| Sep 10, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 89,512 |
| Sep 9, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 29,882 |
| Sep 8, 2026 | 16.80 | 17.00 | 16.40 | 16.70 | 16.70 | -0.60% | 171,801 |
| Sep 7, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 86,795 |
| Sep 4, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 144,382 |
| Sep 3, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 90,737 |
| Sep 2, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 242,019 |
| Sep 1, 2026 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | - | 76,712 |
| Aug 31, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 1.21% | 50,054 |
| Aug 28, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - | 47,689 |
| Aug 25, 2026 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | -1.20% | 1,225,314 |
| Aug 24, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 245,485 |
| Aug 21, 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | - | 328,793 |
| Aug 20, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 149,457 |
| Aug 19, 2026 | 17.00 | 17.10 | 16.50 | 16.80 | 16.80 | - | 32,814 |
| Aug 18, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | - | 62,397 |
| Aug 17, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 91,922 |
| Aug 14, 2026 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | - | 60,903 |
| Aug 13, 2026 | 17.00 | 17.40 | 16.90 | 17.00 | 17.00 | - | 115,488 |
| Aug 12, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 174,940 |
| Aug 11, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -2.29% | 1,136,198 |
| Aug 10, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 294,548 |
| Aug 7, 2026 | 17.60 | 17.60 | 17.00 | 17.30 | 17.30 | -1.70% | 42,535 |
| Aug 6, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 2.33% | 1,072,150 |
| Aug 5, 2026 | 16.90 | 17.50 | 16.90 | 17.20 | 17.20 | 2.38% | 2,401,300 |
| Aug 4, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 12,075 |
| Aug 3, 2026 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | 1.21% | 21,581 |
| Jul 31, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | - | 2,057,329 |
| Jul 30, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | 185,044 |