Kapruka Holdings PLC (COSE:KPHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 8.10
-0.30 (-3.57%)
At close: Sep 15, 2025
Kapruka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 16,464 |
| Sep 15, 2025 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | -3.57% | 125,254 |
| Sep 12, 2025 | 8.20 | 8.80 | 8.20 | 8.40 | 8.40 | - | 21,053 |
| Sep 11, 2025 | 8.70 | 9.10 | 8.30 | 8.40 | 8.40 | -2.33% | 330,896 |
| Sep 10, 2025 | 8.00 | 8.80 | 8.00 | 8.60 | 8.60 | 7.50% | 509,773 |
| Sep 9, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 24,130 |
| Sep 8, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 16,697 |
| Sep 4, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 19,680 |
| Sep 3, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 39,720 |
| Sep 2, 2025 | 8.20 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 24,271 |
| Sep 1, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 15,583 |
| Aug 29, 2025 | 8.20 | 8.20 | 7.90 | 8.10 | 8.10 | - | 48,151 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 6,189 |
| Aug 27, 2025 | 8.30 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 216,429 |
| 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 |