Millennium Housing Developers PLC (COSE:MHDL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:MHDL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.70 | 7.30 | 6.60 | 6.90 | 6.90 | 2.99% | 6,676 |
| Nov 2, 2026 | 7.10 | 7.10 | 6.60 | 6.70 | 6.70 | -1.47% | 6,416 |
| Oct 30, 2026 | 7.10 | 7.40 | 6.80 | 6.80 | 6.80 | -1.45% | 6,912 |
| Oct 29, 2026 | 6.10 | 7.30 | 6.10 | 6.90 | 6.90 | 7.81% | 376,409 |
| Oct 28, 2026 | 6.30 | 6.40 | 6.00 | 6.40 | 6.40 | 1.59% | 21,449 |
| Oct 27, 2026 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 11,856 |
| Oct 26, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | - | 8,787 |
| Oct 23, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 116 |
| Oct 22, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 3.23% | 2,127 |
| Oct 21, 2026 | 6.30 | 6.60 | 6.20 | 6.20 | 6.20 | -3.13% | 12,205 |
| Oct 20, 2026 | 6.40 | 6.90 | 6.30 | 6.40 | 6.40 | -1.54% | 4,968 |
| Oct 19, 2026 | 6.80 | 7.00 | 6.50 | 6.50 | 6.50 | -1.52% | 8,143 |
| Oct 16, 2026 | 6.40 | 6.90 | 6.40 | 6.60 | 6.60 | 10.00% | 51,173 |
| Oct 15, 2026 | 5.90 | 6.40 | 5.90 | 6.00 | 6.00 | 5.26% | 55,353 |
| Oct 14, 2026 | 5.90 | 6.10 | 5.60 | 5.70 | 5.70 | -1.72% | 34,531 |
| Oct 13, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 55,313 |
| Oct 12, 2026 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | -7.58% | 49,462 |
| Oct 9, 2026 | 6.70 | 6.70 | 6.20 | 6.60 | 6.60 | 3.12% | 40,307 |
| Oct 8, 2026 | 7.00 | 7.20 | 6.20 | 6.40 | 6.40 | -4.48% | 130,351 |
| Oct 7, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -8.22% | 63,047 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | 2,510 |
| Oct 5, 2026 | 7.10 | 7.50 | 6.90 | 6.90 | 6.90 | -5.48% | 33,613 |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.30 | 7.30 | - | 8 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.10 | 7.30 | 7.30 | 4.29% | 42,272 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -2.78% | 350,112 |
| Sep 29, 2026 | 7.40 | 7.70 | 7.20 | 7.20 | 7.20 | -2.70% | 31,787 |
| Sep 28, 2026 | 7.50 | 7.80 | 7.40 | 7.40 | 7.40 | -1.33% | 12,521 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | - | 14,358 |
| Sep 24, 2026 | 7.60 | 7.90 | 7.50 | 7.50 | 7.50 | -3.85% | 3,010 |
| Sep 23, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 72,308 |
| Sep 22, 2026 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 57,932 |
| Sep 21, 2026 | 8.20 | 8.30 | 7.70 | 7.90 | 7.90 | -1.25% | 36,977 |
| Sep 18, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | - | 357 |
| Sep 17, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -3.61% | 15,668 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 3.75% | 5,774 |
| Sep 15, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 55,273 |
| Sep 14, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | 1.22% | 402 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 5,411 |
| Sep 10, 2026 | 8.40 | 8.50 | 8.00 | 8.50 | 8.50 | -1.16% | 25,183 |
| Sep 9, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | - | 1,552 |
| Sep 8, 2026 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | 3.61% | 3,875 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | -5.68% | 138,739 |
| Sep 4, 2026 | 8.20 | 9.00 | 8.20 | 8.80 | 8.80 | 7.32% | 71,918 |
| Sep 3, 2026 | 8.60 | 8.90 | 8.20 | 8.20 | 8.20 | -3.53% | 64,381 |
| Sep 2, 2026 | 8.40 | 8.70 | 8.20 | 8.50 | 8.50 | 1.19% | 26,220 |
| Sep 1, 2026 | 8.20 | 8.50 | 8.10 | 8.40 | 8.40 | 1.20% | 1,582 |
| Aug 31, 2026 | 8.20 | 8.60 | 8.20 | 8.30 | 8.30 | - | 39,933 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | - | 4,600 |
| Aug 25, 2026 | 8.40 | 8.70 | 8.20 | 8.30 | 8.30 | -1.19% | 12,853 |
| Aug 24, 2026 | 8.80 | 8.90 | 8.30 | 8.40 | 8.40 | -1.18% | 30,779 |