The Lighthouse Hotel PLC (COSE:LHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 90.00
-3.40 (-3.64%)
At close: Sep 9, 2025
The Lighthouse Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 93.40 | 95.00 | 90.00 | 93.40 | 93.40 | 0.43% | 6,507 |
| Sep 4, 2025 | 92.50 | 93.00 | 90.00 | 93.00 | 93.00 | 0.54% | 3,387 |
| Sep 3, 2025 | 93.00 | 93.40 | 88.50 | 92.50 | 92.50 | 2.10% | 7,324 |
| Sep 2, 2025 | 91.50 | 92.40 | 90.00 | 90.60 | 90.60 | -1.63% | 1,341 |
| Sep 1, 2025 | 89.00 | 92.30 | 89.00 | 92.10 | 92.10 | 2.56% | 4,319 |
| Aug 29, 2025 | 87.50 | 91.00 | 87.50 | 89.80 | 89.80 | -1.10% | 47,406 |
| Aug 28, 2025 | 91.30 | 91.30 | 86.40 | 90.80 | 90.80 | 0.89% | 1,296 |
| Aug 27, 2025 | 87.00 | 92.50 | 87.00 | 90.00 | 90.00 | 0.33% | 2,636 |
| Aug 26, 2025 | 89.70 | 90.00 | 89.70 | 89.70 | 89.70 | - | 55 |
| Aug 25, 2025 | 89.80 | 89.80 | 86.30 | 89.70 | 89.70 | 1.70% | 240 |
| Aug 22, 2025 | 90.00 | 90.00 | 88.00 | 88.20 | 88.20 | -1.56% | 1,071 |
| Aug 21, 2025 | 88.00 | 92.70 | 85.00 | 89.60 | 89.60 | 5.04% | 18,982 |
| Aug 20, 2025 | 84.80 | 88.00 | 84.80 | 85.30 | 85.30 | 0.24% | 4,459 |
| Aug 19, 2025 | 85.10 | 88.00 | 85.00 | 85.10 | 85.10 | 0.12% | 421 |
| Aug 18, 2025 | 89.00 | 89.00 | 84.90 | 85.00 | 85.00 | -2.86% | 3,688 |
| Aug 15, 2025 | 87.60 | 89.00 | 87.00 | 87.50 | 87.50 | -1.69% | 2,477 |
| Aug 14, 2025 | 89.80 | 89.80 | 89.00 | 89.00 | 89.00 | 2.30% | 180 |
| Aug 13, 2025 | 90.10 | 91.50 | 85.00 | 87.00 | 87.00 | -3.33% | 17,804 |
| Aug 12, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 0.45% | 9,245 |
| Aug 11, 2025 | 90.00 | 91.50 | 88.50 | 89.60 | 89.60 | -2.50% | 113,096 |
| Aug 7, 2025 | 90.50 | 92.10 | 90.50 | 91.90 | 91.90 | 1.55% | 2,172 |
| Aug 6, 2025 | 90.90 | 90.90 | 90.00 | 90.50 | 90.50 | 0.56% | 163,196 |
| Aug 5, 2025 | 88.80 | 91.00 | 88.00 | 90.00 | 90.00 | 1.35% | 165,897 |
| Aug 4, 2025 | 91.20 | 91.20 | 87.00 | 88.80 | 88.80 | -2.63% | 10,136 |
| Aug 1, 2025 | 86.00 | 92.00 | 86.00 | 91.20 | 91.20 | 4.83% | 42,738 |
| Jul 31, 2025 | 90.60 | 92.00 | 85.00 | 87.00 | 87.00 | -4.19% | 5,246 |
| Jul 30, 2025 | 79.40 | 94.40 | 78.00 | 90.80 | 90.80 | 13.78% | 1,956,241 |
| Jul 29, 2025 | 78.10 | 80.00 | 77.00 | 79.80 | 79.80 | 2.31% | 19,940 |
| Jul 28, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 2.50% | 4,235 |
| Jul 25, 2025 | 76.00 | 77.50 | 76.00 | 76.10 | 76.10 | -1.93% | 51,880 |
| Jul 24, 2025 | 76.70 | 78.20 | 73.50 | 77.60 | 77.60 | 1.17% | 7,875 |
| Jul 23, 2025 | 76.00 | 78.00 | 75.00 | 76.70 | 76.70 | -0.13% | 9,308 |
| Jul 22, 2025 | 74.00 | 77.00 | 74.00 | 76.80 | 76.80 | 2.54% | 14,516 |
| Jul 21, 2025 | 76.00 | 76.00 | 71.20 | 74.90 | 74.90 | -0.40% | 5,338 |
| Jul 18, 2025 | 72.00 | 77.00 | 70.40 | 75.20 | 75.20 | 4.30% | 68,935 |
| Jul 17, 2025 | 69.80 | 73.00 | 69.80 | 72.10 | 72.10 | 5.26% | 78,215 |
| Jul 16, 2025 | 66.50 | 69.50 | 64.30 | 68.50 | 68.50 | 3.63% | 21,200 |
| Jul 15, 2025 | 66.20 | 66.50 | 62.00 | 66.10 | 66.10 | -0.15% | 64,191 |
| Jul 14, 2025 | 65.50 | 66.20 | 65.10 | 66.20 | 66.20 | -0.30% | 10,155 |
| Jul 11, 2025 | 66.50 | 66.50 | 66.00 | 66.40 | 66.40 | 1.37% | 6,608 |
| Jul 9, 2025 | 64.00 | 66.20 | 62.00 | 65.50 | 65.50 | -0.76% | 66,504 |
| Jul 8, 2025 | 66.60 | 66.60 | 65.00 | 66.00 | 66.00 | 0.92% | 899 |
| Jul 7, 2025 | 66.40 | 66.70 | 64.50 | 65.40 | 65.40 | -1.80% | 1,476 |
| Jul 4, 2025 | 66.50 | 66.70 | 66.50 | 66.60 | 66.60 | 1.37% | 317 |
| Jul 3, 2025 | 65.60 | 67.00 | 65.60 | 65.70 | 65.70 | -2.23% | 222 |
| Jul 2, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | 1.66% | 2,980 |
| Jul 1, 2025 | 66.30 | 68.40 | 64.10 | 66.10 | 66.10 | -4.06% | 2,556 |
| Jun 30, 2025 | 69.30 | 70.00 | 68.70 | 68.90 | 65.90 | 1.32% | 11,459 |
| Jun 27, 2025 | 65.20 | 69.00 | 65.20 | 68.00 | 65.04 | 4.29% | 105,803 |
| Jun 26, 2025 | 65.00 | 67.50 | 65.00 | 65.20 | 62.36 | 0.46% | 1,065,039 |