Hayleys Fabric PLC (COSE:MGT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 44.80
-0.40 (-0.88%)
At close: Sep 3, 2025
Hayleys Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.70 | 46.30 | 45.00 | 45.20 | 45.20 | -0.66% | 358,830 |
| Sep 1, 2025 | 45.10 | 45.90 | 45.10 | 45.50 | 45.50 | 1.11% | 176,495 |
| Aug 29, 2025 | 44.50 | 45.50 | 44.50 | 45.00 | 45.00 | 0.22% | 493,517 |
| Aug 28, 2025 | 45.50 | 46.00 | 44.50 | 44.90 | 44.90 | -0.44% | 263,064 |
| Aug 27, 2025 | 44.00 | 45.50 | 43.70 | 45.10 | 45.10 | 3.20% | 217,260 |
| Aug 26, 2025 | 43.50 | 44.00 | 43.40 | 43.70 | 43.70 | 0.69% | 57,318 |
| Aug 25, 2025 | 44.20 | 44.20 | 43.00 | 43.40 | 43.40 | -1.14% | 534,215 |
| Aug 22, 2025 | 43.90 | 44.00 | 43.60 | 43.90 | 43.90 | - | 106,297 |
| Aug 21, 2025 | 44.20 | 44.20 | 43.70 | 43.90 | 43.90 | -0.68% | 126,514 |
| Aug 20, 2025 | 44.50 | 44.50 | 43.80 | 44.20 | 44.20 | 0.23% | 196,623 |
| Aug 19, 2025 | 43.80 | 44.50 | 43.70 | 44.10 | 44.10 | 0.92% | 1,037,502 |
| Aug 18, 2025 | 44.50 | 44.50 | 43.40 | 43.70 | 43.70 | -0.68% | 611,037 |
| Aug 15, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.57% | 788,733 |
| Aug 14, 2025 | 44.70 | 45.00 | 44.00 | 44.70 | 44.70 | - | 336,913 |
| Aug 13, 2025 | 44.10 | 44.90 | 44.00 | 44.70 | 44.70 | 0.45% | 718,360 |
| Aug 12, 2025 | 44.80 | 45.00 | 44.00 | 44.50 | 44.50 | -0.67% | 542,884 |
| Aug 11, 2025 | 44.80 | 45.40 | 44.70 | 44.80 | 44.80 | 0.45% | 214,096 |
| Aug 7, 2025 | 45.80 | 45.80 | 44.60 | 44.60 | 44.60 | -0.67% | 243,342 |
| Aug 6, 2025 | 45.30 | 46.00 | 44.90 | 44.90 | 44.90 | -0.88% | 169,260 |
| Aug 5, 2025 | 46.00 | 46.10 | 45.00 | 45.30 | 45.30 | -1.31% | 389,916 |
| Aug 4, 2025 | 47.50 | 47.50 | 45.50 | 45.90 | 45.90 | -4.38% | 827,008 |
| Aug 1, 2025 | 47.90 | 49.50 | 47.30 | 48.00 | 48.00 | 5.73% | 4,419,601 |
| Jul 31, 2025 | 44.70 | 45.80 | 44.50 | 45.40 | 45.40 | 1.34% | 1,499,099 |
| Jul 30, 2025 | 45.20 | 45.20 | 44.60 | 44.80 | 44.80 | -0.44% | 178,406 |
| Jul 29, 2025 | 45.10 | 45.70 | 44.80 | 45.00 | 45.00 | - | 143,965 |
| Jul 28, 2025 | 45.00 | 45.90 | 44.50 | 45.00 | 45.00 | 0.45% | 1,098,687 |
| Jul 25, 2025 | 45.00 | 45.40 | 44.70 | 44.80 | 44.80 | -0.44% | 416,209 |
| Jul 24, 2025 | 45.90 | 45.90 | 44.90 | 45.00 | 45.00 | -0.22% | 160,871 |
| Jul 23, 2025 | 45.20 | 45.60 | 45.00 | 45.10 | 45.10 | 0.22% | 154,916 |
| Jul 22, 2025 | 46.00 | 46.40 | 45.00 | 45.00 | 45.00 | -2.17% | 168,406 |
| Jul 21, 2025 | 46.80 | 47.00 | 45.50 | 46.00 | 46.00 | -1.71% | 117,617 |
| Jul 18, 2025 | 45.80 | 48.00 | 45.70 | 46.80 | 46.80 | 4.70% | 2,234,028 |
| Jul 17, 2025 | 45.50 | 45.50 | 44.50 | 44.70 | 44.70 | 0.45% | 280,788 |
| Jul 16, 2025 | 45.60 | 45.80 | 44.10 | 44.50 | 44.50 | -2.20% | 409,760 |
| Jul 15, 2025 | 45.50 | 45.80 | 44.30 | 45.50 | 45.50 | 0.44% | 805,479 |
| Jul 14, 2025 | 47.00 | 47.10 | 45.00 | 45.30 | 45.30 | -2.37% | 1,009,034 |
| Jul 11, 2025 | 46.00 | 47.10 | 44.40 | 46.40 | 46.40 | -1.28% | 7,052,408 |
| Jul 9, 2025 | 47.00 | 47.20 | 46.90 | 47.00 | 46.75 | 0.86% | 2,464,514 |
| Jul 8, 2025 | 46.70 | 46.90 | 45.70 | 46.60 | 46.35 | -1.27% | 1,180,865 |
| Jul 7, 2025 | 46.10 | 47.80 | 45.50 | 47.20 | 46.95 | 1.51% | 958,849 |
| Jul 4, 2025 | 46.10 | 46.60 | 45.10 | 46.50 | 46.25 | 0.43% | 2,049,069 |
| Jul 3, 2025 | 45.80 | 46.70 | 45.30 | 46.30 | 46.05 | 1.98% | 3,443,323 |
| Jul 2, 2025 | 45.80 | 46.50 | 45.20 | 45.40 | 45.16 | -0.87% | 843,023 |
| Jul 1, 2025 | 46.10 | 46.50 | 45.50 | 45.80 | 45.56 | -1.51% | 1,501,932 |
| Jun 30, 2025 | 45.00 | 47.00 | 44.90 | 46.50 | 46.25 | 4.49% | 1,994,608 |
| Jun 27, 2025 | 44.00 | 45.00 | 43.80 | 44.50 | 44.26 | 3.25% | 1,888,630 |
| Jun 26, 2025 | 42.50 | 43.30 | 42.00 | 43.10 | 42.87 | 2.62% | 1,581,482 |
| Jun 25, 2025 | 41.00 | 42.40 | 40.90 | 42.00 | 41.78 | 2.44% | 1,960,246 |
| Jun 24, 2025 | 41.20 | 42.00 | 40.50 | 41.00 | 40.78 | 2.50% | 1,704,346 |
| Jun 23, 2025 | 41.10 | 42.00 | 39.80 | 40.00 | 39.79 | -4.76% | 585,099 |