Kapruka Holdings PLC (COSE:KPHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 8.20
+0.20 (2.50%)
At close: Aug 26, 2025
Kapruka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 2.50% | 24,077 |
| Aug 25, 2025 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 37,053 |
| Aug 22, 2025 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 27,633 |
| Aug 21, 2025 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | 1.27% | 81,909 |
| Aug 20, 2025 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | -3.66% | 57,982 |
| Aug 19, 2025 | 7.70 | 8.60 | 7.70 | 8.20 | 8.20 | 6.49% | 761,895 |
| Aug 18, 2025 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 114,498 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 9,361 |
| Aug 14, 2025 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | - | 166,993 |
| Aug 13, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 2.60% | 10,825 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -2.53% | 25,337 |
| Aug 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 218 |
| Aug 7, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | - | 19,046 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.60 | 7.90 | 7.90 | - | 13,195 |
| Aug 5, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | 24,215 |
| Aug 4, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 8,136 |
| Aug 1, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | - | 18,550 |
| Jul 31, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 6,135 |
| Jul 30, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 20,080 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 42,725 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 15,689 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 22,538 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 11,624 |
| Jul 23, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 1,016 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 72,773 |
| Jul 21, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | - | 30,256 |
| Jul 18, 2025 | 7.90 | 8.20 | 7.70 | 7.90 | 7.90 | - | 186,262 |
| Jul 17, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 88,627 |
| Jul 16, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 10,614 |
| Jul 15, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 24,010 |
| Jul 14, 2025 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | - | 169,369 |
| Jul 11, 2025 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -3.75% | 25,511 |
| Jul 9, 2025 | 7.70 | 8.10 | 7.70 | 8.00 | 8.00 | 3.90% | 9,676 |
| Jul 8, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -2.53% | 11,190 |
| Jul 7, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | - | 9,917 |
| Jul 4, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 19,376 |
| Jul 3, 2025 | 8.00 | 8.10 | 7.50 | 7.90 | 7.90 | -1.25% | 15,902 |
| Jul 2, 2025 | 7.90 | 8.20 | 7.50 | 8.00 | 8.00 | 6.67% | 141,759 |
| Jul 1, 2025 | 7.60 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 266,809 |
| Jun 30, 2025 | 7.90 | 8.00 | 7.60 | 7.60 | 7.60 | -3.80% | 41,677 |
| Jun 27, 2025 | 8.10 | 8.10 | 7.60 | 7.90 | 7.90 | -2.47% | 214,909 |
| Jun 26, 2025 | 8.20 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 9,409 |
| Jun 25, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 10,203 |
| Jun 24, 2025 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 5.19% | 37,555 |
| Jun 23, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -3.75% | 5,637 |
| Jun 20, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 2,658 |
| Jun 19, 2025 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | -2.47% | 7,471 |
| Jun 18, 2025 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | - | 26 |
| Jun 17, 2025 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 1.25% | 10,190 |
| Jun 16, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 18,821 |