Palm Garden Hotels PLC (COSE:PALM.N0000)
Sri Lanka · Delayed Price · Currency is LKR 84.00
+1.50 (1.82%)
At close: Sep 19, 2025
Palm Garden Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 79.00 | 84.30 | 79.00 | 84.00 | 84.00 | 1.82% | 712 |
| Sep 18, 2025 | 79.10 | 83.20 | 79.00 | 82.50 | 82.50 | 4.17% | 21,000 |
| Sep 17, 2025 | 79.10 | 80.00 | 79.10 | 79.20 | 79.20 | -0.38% | 1,101 |
| Sep 16, 2025 | 79.00 | 83.00 | 79.00 | 79.50 | 79.50 | 0.63% | 246 |
| Sep 15, 2025 | 79.10 | 79.10 | 79.00 | 79.00 | 79.00 | -2.47% | 400 |
| Sep 12, 2025 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 0.87% | 3,853 |
| Sep 11, 2025 | 84.20 | 84.20 | 80.00 | 80.30 | 80.30 | 0.25% | 5,002 |
| Sep 10, 2025 | 80.20 | 80.20 | 80.10 | 80.10 | 80.10 | -0.25% | 2,190 |
| Sep 9, 2025 | 84.90 | 84.90 | 80.10 | 80.30 | 80.30 | - | 733 |
| Sep 8, 2025 | 85.70 | 85.70 | 80.00 | 80.30 | 80.30 | -5.64% | 11,483 |
| Sep 4, 2025 | 82.10 | 87.60 | 82.10 | 85.10 | 85.10 | 3.53% | 192,391 |
| Sep 3, 2025 | 81.00 | 86.50 | 81.00 | 82.20 | 82.20 | 2.24% | 151,282 |
| Sep 2, 2025 | 78.30 | 80.40 | 78.30 | 80.40 | 80.40 | 2.68% | 15,555 |
| Sep 1, 2025 | 78.50 | 78.50 | 78.20 | 78.30 | 78.30 | -0.25% | 12,310 |
| Aug 29, 2025 | 81.70 | 81.70 | 78.00 | 78.50 | 78.50 | -3.21% | 60,021 |
| Aug 28, 2025 | 81.00 | 82.00 | 80.80 | 81.10 | 81.10 | 0.37% | 12,728 |
| Aug 27, 2025 | 78.30 | 81.00 | 78.20 | 80.80 | 80.80 | 3.19% | 25,910 |
| Aug 26, 2025 | 80.00 | 80.00 | 78.20 | 78.30 | 78.30 | -1.51% | 21,005 |
| Aug 25, 2025 | 77.50 | 79.50 | 76.30 | 79.50 | 79.50 | 2.45% | 16,892 |
| Aug 22, 2025 | 75.10 | 79.40 | 75.10 | 77.60 | 77.60 | 3.05% | 3,345 |
| Aug 21, 2025 | 75.20 | 78.90 | 75.20 | 75.30 | 75.30 | -1.05% | 1,141 |
| Aug 20, 2025 | 74.10 | 80.00 | 74.10 | 76.10 | 76.10 | 1.20% | 18,409 |
| Aug 19, 2025 | 77.90 | 78.00 | 74.20 | 75.20 | 75.20 | -3.22% | 3,785 |
| Aug 18, 2025 | 79.50 | 79.80 | 75.20 | 77.70 | 77.70 | -2.14% | 618 |
| Aug 15, 2025 | 72.50 | 80.00 | 72.50 | 79.40 | 79.40 | 9.07% | 34,205 |
| Aug 14, 2025 | 75.00 | 75.00 | 72.50 | 72.80 | 72.80 | -0.55% | 1,901 |
| Aug 13, 2025 | 73.50 | 73.50 | 73.10 | 73.20 | 73.20 | -1.08% | 1,581 |
| Aug 12, 2025 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | -1.20% | 102 |
| Aug 11, 2025 | 74.20 | 75.00 | 73.00 | 74.90 | 74.90 | -2.22% | 1,188 |
| Aug 7, 2025 | 75.40 | 76.80 | 75.40 | 76.60 | 76.60 | 3.37% | 1,113 |
| Aug 6, 2025 | 74.00 | 76.20 | 74.00 | 74.10 | 74.10 | 0.14% | 414 |
| Aug 5, 2025 | 73.60 | 76.00 | 73.60 | 74.00 | 74.00 | -2.63% | 5,186 |
| Aug 4, 2025 | 76.00 | 76.00 | 75.10 | 76.00 | 76.00 | - | 2,811 |
| Aug 1, 2025 | 74.00 | 77.00 | 73.30 | 76.00 | 76.00 | 2.29% | 1,767 |
| Jul 31, 2025 | 76.90 | 76.90 | 74.10 | 74.30 | 74.30 | - | 50 |
| Jul 30, 2025 | 74.50 | 76.90 | 73.40 | 74.30 | 74.30 | -0.40% | 1,366 |
| Jul 29, 2025 | 73.30 | 75.80 | 73.30 | 74.60 | 74.60 | -1.71% | 2,796 |
| Jul 28, 2025 | 76.00 | 76.00 | 75.50 | 75.90 | 75.90 | 3.69% | 1,888 |
| Jul 25, 2025 | 76.00 | 76.00 | 73.00 | 73.20 | 73.20 | -3.30% | 2,191 |
| Jul 24, 2025 | 75.00 | 76.00 | 74.70 | 75.70 | 75.70 | 1.88% | 2,211 |
| Jul 23, 2025 | 74.20 | 77.40 | 74.20 | 74.30 | 74.30 | 0.27% | 1,629 |
| Jul 22, 2025 | 73.10 | 77.90 | 73.10 | 74.10 | 74.10 | - | 2,010 |
| Jul 21, 2025 | 74.00 | 77.00 | 72.50 | 74.10 | 74.10 | -1.20% | 6,310 |
| Jul 18, 2025 | 78.80 | 78.80 | 73.00 | 75.00 | 75.00 | -4.82% | 97,451 |
| Jul 17, 2025 | 74.90 | 79.50 | 74.90 | 78.80 | 78.80 | 6.20% | 245,498 |
| Jul 16, 2025 | 74.00 | 74.90 | 72.00 | 74.20 | 74.20 | 3.06% | 16,701 |
| Jul 15, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.04% | 8,996 |
| Jul 14, 2025 | 73.10 | 74.30 | 73.00 | 73.50 | 73.50 | -0.14% | 12,035 |
| Jul 11, 2025 | 72.70 | 74.00 | 72.30 | 73.60 | 73.60 | 1.10% | 6,047 |
| Jul 9, 2025 | 72.50 | 74.50 | 72.50 | 72.80 | 72.80 | - | 14,286 |