The Lanka Hospitals Corporation PLC (COSE:LHCL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 86.00
+1.20 (1.42%)
At close: Aug 26, 2025
COSE:LHCL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 88.50 | 88.50 | 84.20 | 86.00 | 86.00 | 1.42% | 2,787 |
| Aug 25, 2025 | 89.90 | 89.90 | 84.10 | 84.80 | 84.80 | -3.31% | 8,968 |
| Aug 22, 2025 | 83.00 | 89.90 | 83.00 | 87.70 | 87.70 | 2.93% | 72,734 |
| Aug 21, 2025 | 84.50 | 86.00 | 82.50 | 85.20 | 85.20 | 1.19% | 12,377 |
| Aug 20, 2025 | 84.50 | 85.80 | 83.00 | 84.20 | 84.20 | -0.82% | 1,750 |
| Aug 19, 2025 | 86.00 | 87.00 | 84.60 | 84.90 | 84.90 | -1.62% | 15,410 |
| Aug 18, 2025 | 86.60 | 86.90 | 86.00 | 86.30 | 86.30 | -0.23% | 11,557 |
| Aug 15, 2025 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 0.58% | 26,259 |
| Aug 14, 2025 | 86.60 | 86.60 | 83.70 | 86.00 | 86.00 | -0.58% | 4,169 |
| Aug 13, 2025 | 86.60 | 86.60 | 83.60 | 86.50 | 86.50 | 1.41% | 9,778 |
| Aug 12, 2025 | 87.00 | 87.00 | 84.60 | 85.30 | 85.30 | -1.27% | 2,316 |
| Aug 11, 2025 | 87.60 | 87.60 | 84.00 | 86.40 | 86.40 | -1.14% | 2,879 |
| Aug 7, 2025 | 85.00 | 88.00 | 83.50 | 87.40 | 87.40 | 2.22% | 6,942 |
| Aug 6, 2025 | 81.90 | 85.50 | 81.90 | 85.50 | 85.50 | -0.47% | 3,187 |
| Aug 5, 2025 | 84.50 | 86.00 | 82.00 | 85.90 | 85.90 | 1.30% | 15,221 |
| Aug 4, 2025 | 84.90 | 84.90 | 83.00 | 84.80 | 84.80 | 2.17% | 8,793 |
| Aug 1, 2025 | 83.00 | 85.00 | 81.60 | 83.00 | 83.00 | 1.97% | 27,028 |
| Jul 31, 2025 | 83.00 | 84.90 | 81.00 | 81.40 | 81.40 | -1.93% | 7,461 |
| Jul 30, 2025 | 85.00 | 85.00 | 82.10 | 83.00 | 83.00 | -1.54% | 1,980 |
| Jul 29, 2025 | 83.00 | 85.00 | 83.00 | 84.30 | 84.30 | -0.82% | 4,475 |
| Jul 28, 2025 | 83.80 | 85.70 | 82.10 | 85.00 | 85.00 | 3.53% | 48,275 |
| Jul 25, 2025 | 83.80 | 83.80 | 80.30 | 82.10 | 82.10 | -2.15% | 25,531 |
| Jul 24, 2025 | 81.60 | 84.00 | 81.60 | 83.90 | 83.90 | 0.60% | 8,606 |
| Jul 23, 2025 | 83.00 | 84.00 | 81.10 | 83.40 | 83.40 | 0.12% | 2,730 |
| Jul 22, 2025 | 85.50 | 85.50 | 82.20 | 83.30 | 83.30 | - | 829 |
| Jul 21, 2025 | 86.50 | 86.50 | 80.50 | 83.30 | 83.30 | -1.88% | 2,344 |
| Jul 18, 2025 | 80.00 | 89.50 | 80.00 | 84.90 | 84.90 | 4.04% | 66,949 |
| Jul 17, 2025 | 83.00 | 83.00 | 81.20 | 81.60 | 81.60 | -0.49% | 481 |
| Jul 16, 2025 | 81.80 | 82.60 | 80.00 | 82.00 | 82.00 | 2.50% | 88,348 |
| Jul 15, 2025 | 80.00 | 82.00 | 79.80 | 80.00 | 80.00 | -0.12% | 7,001 |
| Jul 14, 2025 | 80.00 | 82.00 | 79.10 | 80.10 | 80.10 | 1.65% | 59,967 |
| Jul 11, 2025 | 78.50 | 82.00 | 78.20 | 78.80 | 78.80 | -2.11% | 73,594 |
| Jul 9, 2025 | 80.30 | 81.90 | 78.00 | 80.50 | 80.50 | -0.62% | 93,962 |
| Jul 8, 2025 | 81.00 | 81.50 | 80.30 | 81.00 | 81.00 | 0.50% | 830 |
| Jul 7, 2025 | 82.00 | 82.00 | 80.50 | 80.60 | 80.60 | -1.71% | 409 |
| Jul 4, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 0.12% | 1,106 |
| Jul 3, 2025 | 82.80 | 82.80 | 81.90 | 81.90 | 81.90 | 0.49% | 301 |
| Jul 2, 2025 | 83.50 | 83.50 | 80.00 | 81.50 | 81.50 | 0.12% | 72,512 |
| Jul 1, 2025 | 83.60 | 83.60 | 80.00 | 81.40 | 81.40 | -2.28% | 57,623 |
| Jun 30, 2025 | 81.80 | 84.00 | 81.10 | 83.30 | 83.30 | 1.34% | 4,000 |
| Jun 27, 2025 | 83.20 | 83.50 | 81.60 | 82.20 | 82.20 | -1.20% | 8,937 |
| Jun 26, 2025 | 82.50 | 83.20 | 82.00 | 83.20 | 83.20 | 0.85% | 20,677 |
| Jun 25, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 3.13% | 105,523 |
| Jun 24, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 0.13% | 32,412 |
| Jun 23, 2025 | 82.30 | 82.30 | 79.70 | 79.90 | 79.90 | 0.38% | 8,170 |
| Jun 20, 2025 | 82.20 | 82.20 | 79.60 | 79.60 | 79.60 | -0.50% | 231 |
| Jun 19, 2025 | 80.00 | 82.30 | 79.00 | 80.00 | 80.00 | 0.38% | 4,413 |
| Jun 18, 2025 | 82.50 | 82.90 | 78.50 | 79.70 | 79.70 | -3.74% | 15,946 |
| Jun 17, 2025 | 84.90 | 85.00 | 81.30 | 82.80 | 81.30 | -2.59% | 18,285 |
| Jun 16, 2025 | 82.50 | 85.00 | 81.40 | 85.00 | 83.46 | 2.29% | 19,971 |