Marawila Resorts PLC (COSE:MARA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 7.50
0.00 (0.00%)
At close: Aug 22, 2025
Marawila Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 4,845,705 |
| Aug 21, 2025 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | 4.17% | 3,858,307 |
| Aug 20, 2025 | 7.10 | 7.60 | 6.90 | 7.20 | 7.20 | 1.41% | 5,717,850 |
| Aug 19, 2025 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 2.90% | 433,822 |
| Aug 18, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 515,769 |
| Aug 15, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 908,300 |
| Aug 14, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 637,604 |
| Aug 13, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 334,531 |
| Aug 12, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 266,663 |
| Aug 11, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 87,211 |
| Aug 7, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 1.43% | 304,400 |
| Aug 6, 2025 | 7.00 | 7.30 | 6.90 | 7.00 | 7.00 | - | 1,310,356 |
| Aug 5, 2025 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 1,697,179 |
| Aug 4, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - | 387,997 |
| Aug 1, 2025 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 722,149 |
| Jul 31, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 194,529 |
| Jul 30, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 4.41% | 681,205 |
| Jul 29, 2025 | 7.10 | 7.20 | 6.80 | 6.80 | 6.80 | -2.86% | 1,768,190 |
| Jul 28, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 165,105 |
| Jul 25, 2025 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 4.41% | 4,505,826 |
| Jul 24, 2025 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -4.23% | 3,103,263 |
| Jul 23, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 179,047 |
| Jul 22, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 1,794,413 |
| Jul 21, 2025 | 7.30 | 7.50 | 7.20 | 7.20 | 7.10 | -1.37% | 611,944 |
| Jul 18, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.20 | - | 640,660 |
| Jul 17, 2025 | 7.20 | 7.80 | 7.20 | 7.30 | 7.20 | 4.29% | 10,590,230 |
| Jul 16, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 6.90 | - | 963,377 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 6.90 | - | 1,024,668 |
| Jul 14, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 6.90 | -1.41% | 1,464,691 |
| Jul 11, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.00 | 2.90% | 858,357 |
| Jul 9, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.80 | -2.82% | 256,156 |
| Jul 8, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.00 | -1.39% | 1,173,574 |
| Jul 7, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.10 | -1.37% | 354,214 |
| Jul 4, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.20 | - | 295,227 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.20 | -1.35% | 853,615 |
| Jul 2, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.30 | - | 1,191,087 |
| Jul 1, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.30 | -1.33% | 786,525 |
| Jun 30, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.40 | 2.74% | 4,205,223 |
| Jun 27, 2025 | 7.30 | 7.50 | 7.00 | 7.30 | 7.20 | 4.29% | 2,273,100 |
| Jun 26, 2025 | 7.10 | 7.30 | 6.90 | 7.00 | 6.90 | -1.41% | 1,028,559 |
| Jun 25, 2025 | 7.10 | 7.20 | 6.90 | 7.10 | 7.00 | 2.90% | 463,784 |
| Jun 24, 2025 | 7.00 | 7.20 | 6.90 | 6.90 | 6.80 | - | 255,345 |
| Jun 23, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.80 | -2.82% | 153,439 |
| Jun 20, 2025 | 6.60 | 7.10 | 6.60 | 7.10 | 7.00 | 5.97% | 295,003 |
| Jun 19, 2025 | 6.70 | 7.10 | 6.60 | 6.70 | 6.61 | -1.47% | 807,204 |
| Jun 18, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.71 | -2.86% | 655,511 |
| Jun 17, 2025 | 7.20 | 7.30 | 7.00 | 7.00 | 6.90 | -1.41% | 894,361 |
| Jun 16, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.00 | -1.39% | 1,085,003 |
| Jun 13, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.10 | -2.70% | 3,776,022 |
| Jun 12, 2025 | 7.30 | 7.50 | 7.00 | 7.40 | 7.30 | 1.37% | 6,572,216 |