Marawila Resorts PLC (COSE:MARA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 7.20
+0.20 (2.86%)
At close: Aug 1, 2025
Marawila Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 6.90 | 7.40 | 6.90 | 7.30 | 7.20 | 4.29% | 5,403,961 |
| Jun 9, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 6.90 | - | 235,625 |
| Jun 6, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 6.90 | - | 719,155 |
| Jun 5, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 6.90 | 4.48% | 2,306,290 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.61 | -1.47% | 1,043,833 |
| Jun 3, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.71 | - | 334,271 |
| Jun 2, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.71 | -2.86% | 378,638 |
| May 30, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 6.90 | 1.45% | 314,357 |
| May 29, 2025 | 7.00 | 7.20 | 6.90 | 6.90 | 6.80 | -1.43% | 1,510,133 |
| May 28, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 6.90 | -1.41% | 609,417 |
| May 27, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.00 | 1.43% | 1,907,252 |
| May 26, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 6.90 | -2.78% | 3,040,461 |
| May 23, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.10 | - | 457,239 |
| May 22, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.10 | -1.37% | 867,835 |