Nawaloka Hospitals PLC (COSE:NHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 9.50
-0.20 (-2.06%)
At close: Sep 17, 2025
Nawaloka Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -2.06% | 1,623,908 |
| Sep 16, 2025 | 8.50 | 10.00 | 8.50 | 9.70 | 9.70 | 14.12% | 2,888,820 |
| Sep 15, 2025 | 9.20 | 9.70 | 8.50 | 8.50 | 8.50 | -7.61% | 814,166 |
| Sep 12, 2025 | 9.80 | 9.80 | 9.00 | 9.20 | 9.20 | -5.15% | 799,450 |
| Sep 11, 2025 | 10.10 | 10.50 | 9.50 | 9.70 | 9.70 | - | 8,457,388 |
| Sep 10, 2025 | 7.70 | 9.70 | 7.70 | 9.70 | 9.70 | 24.36% | 10,517,880 |
| Sep 9, 2025 | 7.60 | 8.00 | 7.60 | 7.80 | 7.80 | 4.00% | 150,191 |
| Sep 8, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 268,981 |
| Sep 4, 2025 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | - | 309,628 |
| Sep 3, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 73,086 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 247,773 |
| Sep 1, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 454,588 |
| Aug 29, 2025 | 8.30 | 8.40 | 7.90 | 8.00 | 8.00 | -3.61% | 1,405,663 |
| Aug 28, 2025 | 8.20 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 585,468 |
| Aug 27, 2025 | 7.50 | 8.40 | 7.50 | 8.20 | 8.20 | 12.33% | 1,507,954 |
| Aug 26, 2025 | 7.40 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 329,526 |
| Aug 25, 2025 | 7.80 | 7.80 | 7.40 | 7.50 | 7.50 | -2.60% | 199,368 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | 1.32% | 97,603 |
| Aug 21, 2025 | 7.80 | 8.00 | 7.50 | 7.60 | 7.60 | - | 133,630 |
| Aug 20, 2025 | 7.70 | 8.00 | 7.60 | 7.60 | 7.60 | -3.80% | 402,105 |
| Aug 19, 2025 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | -2.47% | 764,383 |
| Aug 18, 2025 | 7.60 | 9.00 | 7.60 | 8.10 | 8.10 | 12.50% | 4,282,733 |
| Aug 15, 2025 | 6.80 | 7.30 | 6.60 | 7.20 | 7.20 | 9.09% | 1,873,692 |
| Aug 14, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 266,165 |
| Aug 13, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 443,960 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 105,880 |
| Aug 11, 2025 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 210,321 |
| Aug 7, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 35,254 |
| Aug 6, 2025 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 1.54% | 243,718 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.30 | 6.50 | 6.50 | - | 113,277 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 363,448 |
| Aug 1, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 226,402 |
| Jul 31, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | - | 182,874 |
| Jul 30, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 293,349 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 41,966 |
| Jul 28, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 400,332 |
| Jul 25, 2025 | 6.30 | 6.50 | 5.90 | 6.30 | 6.30 | 1.61% | 651,350 |
| Jul 24, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 44,319 |
| Jul 23, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 272,168 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | - | 307,929 |
| Jul 21, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 305,626 |
| Jul 18, 2025 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 6.67% | 1,539,663 |
| Jul 17, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 640,558 |
| Jul 16, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 693,541 |
| Jul 15, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 122,113 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 42,416 |
| Jul 11, 2025 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 153,639 |
| Jul 9, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 31,631 |
| Jul 8, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 64,337 |
| Jul 7, 2025 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 120,786 |