Marawila Resorts PLC (COSE:MARA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 8.10
+0.20 (2.53%)
At close: Sep 17, 2025
Marawila Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.00 | 8.20 | 7.80 | 8.10 | 8.10 | 2.53% | 1,274,891 |
| Sep 16, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 71,490 |
| Sep 15, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 205,581 |
| Sep 12, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 1,610,160 |
| Sep 11, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 700,717 |
| Sep 10, 2025 | 7.80 | 8.20 | 7.70 | 8.10 | 8.10 | 3.85% | 488,667 |
| Sep 9, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 1,068,023 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 1,544,885 |
| Sep 4, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 4,007,025 |
| Sep 3, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 4,969,263 |
| Sep 2, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 3,082,412 |
| Sep 1, 2025 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 2.50% | 6,914,895 |
| Aug 29, 2025 | 7.50 | 8.10 | 7.50 | 8.00 | 8.00 | 8.11% | 22,793,270 |
| Aug 28, 2025 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | - | 68,891 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 5,322,182 |
| Aug 26, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | 1.35% | 906,831 |
| Aug 25, 2025 | 7.40 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 449,117 |
| 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 |