Pegasus Hotels of Ceylon PLC (COSE:PEG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 37.40
+0.60 (1.63%)
At close: Aug 1, 2025
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 37.80 | 37.80 | 36.50 | 37.00 | 37.00 | -1.07% | 533 |
| Aug 1, 2025 | 37.00 | 37.70 | 37.00 | 37.40 | 37.40 | 1.63% | 42,413 |
| Jul 31, 2025 | 35.50 | 37.00 | 35.30 | 36.80 | 36.80 | 0.27% | 4,793 |
| Jul 30, 2025 | 35.60 | 37.50 | 35.50 | 36.70 | 36.70 | -0.81% | 5,718 |
| Jul 29, 2025 | 35.90 | 37.00 | 35.10 | 37.00 | 37.00 | 4.23% | 6,363 |
| Jul 28, 2025 | 35.60 | 35.60 | 35.50 | 35.50 | 35.50 | -1.11% | 6,503 |
| Jul 25, 2025 | 36.90 | 36.90 | 35.70 | 35.90 | 35.90 | - | 15 |
| Jul 24, 2025 | 36.00 | 36.90 | 35.70 | 35.90 | 35.90 | 0.56% | 1,041 |
| Jul 23, 2025 | 36.70 | 36.70 | 35.00 | 35.70 | 35.70 | -3.25% | 15,116 |
| Jul 22, 2025 | 37.30 | 38.00 | 36.00 | 36.90 | 36.90 | -0.54% | 3,040 |
| Jul 21, 2025 | 37.00 | 38.50 | 36.70 | 37.10 | 37.10 | -0.27% | 18,116 |
| Jul 18, 2025 | 39.20 | 39.20 | 35.00 | 37.20 | 37.20 | -3.12% | 162,426 |
| Jul 17, 2025 | 35.00 | 39.20 | 33.90 | 38.40 | 38.40 | 10.66% | 172,873 |
| Jul 16, 2025 | 33.00 | 35.00 | 33.00 | 34.70 | 34.70 | - | 15,082 |
| Jul 15, 2025 | 33.70 | 34.90 | 33.70 | 34.70 | 34.70 | 8.10% | 10,547 |
| Jul 14, 2025 | 32.50 | 33.80 | 32.00 | 32.10 | 32.10 | -1.23% | 10,093 |
| Jul 11, 2025 | 33.70 | 33.70 | 32.50 | 32.50 | 32.50 | 1.25% | 16,510 |
| Jul 9, 2025 | 33.50 | 33.50 | 32.00 | 32.10 | 32.10 | -0.31% | 2,397 |
| Jul 8, 2025 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -0.31% | 509 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 32.30 | 32.30 | - | 71 |
| Jul 4, 2025 | 33.90 | 33.90 | 32.00 | 32.30 | 32.30 | -4.15% | 11,888 |
| Jul 3, 2025 | 35.30 | 35.60 | 33.30 | 33.70 | 33.70 | -3.71% | 208 |
| Jul 2, 2025 | 33.10 | 35.40 | 33.10 | 35.00 | 35.00 | 1.45% | 7,551 |
| Jul 1, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 918 |
| Jun 30, 2025 | 34.50 | 34.90 | 34.00 | 34.50 | 34.50 | 1.47% | 13,894 |
| Jun 27, 2025 | 32.50 | 34.50 | 32.50 | 34.00 | 34.00 | 3.34% | 23,083 |
| Jun 26, 2025 | 33.00 | 33.40 | 32.10 | 32.90 | 32.90 | -1.79% | 1,115 |
| Jun 25, 2025 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 4.69% | 7,526 |
| Jun 24, 2025 | 31.50 | 32.00 | 30.70 | 32.00 | 32.00 | 2.24% | 1,316 |
| Jun 23, 2025 | 31.30 | 31.50 | 30.60 | 31.30 | 31.30 | -2.19% | 188 |
| Jun 20, 2025 | 31.00 | 32.10 | 30.10 | 32.00 | 32.00 | 2.89% | 4,063 |
| Jun 19, 2025 | 32.20 | 32.20 | 31.00 | 31.10 | 31.10 | - | 1,005 |
| Jun 18, 2025 | 31.60 | 32.70 | 31.00 | 31.10 | 31.10 | -5.18% | 8,273 |
| Jun 17, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 4.13% | 510 |
| Jun 16, 2025 | 31.80 | 31.80 | 31.40 | 31.50 | 31.50 | -1.56% | 3,672 |
| Jun 13, 2025 | 32.50 | 32.50 | 31.80 | 32.00 | 32.00 | -3.03% | 2,155 |
| Jun 11, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 3.13% | 9,185 |
| Jun 9, 2025 | 32.00 | 32.10 | 32.00 | 32.00 | 32.00 | - | 3,742 |
| Jun 6, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | -1.54% | 2,304 |
| Jun 5, 2025 | 32.20 | 33.00 | 31.10 | 32.50 | 32.50 | -1.81% | 13,030 |
| Jun 4, 2025 | 32.30 | 33.50 | 31.70 | 33.10 | 33.10 | -0.30% | 7,903 |
| Jun 3, 2025 | 32.20 | 33.60 | 32.00 | 33.20 | 33.20 | 3.75% | 8,413 |
| Jun 2, 2025 | 32.50 | 33.70 | 32.00 | 32.00 | 32.00 | -1.84% | 9,034 |
| May 30, 2025 | 32.60 | 33.60 | 32.50 | 32.60 | 32.60 | -1.21% | 2,033 |
| May 29, 2025 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | 1.54% | 1,804 |
| May 28, 2025 | 33.00 | 33.00 | 32.30 | 32.50 | 32.50 | -1.52% | 815 |
| May 27, 2025 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -2.65% | 6,902 |
| May 26, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.29% | 171 |
| May 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 210 |
| May 22, 2025 | 34.70 | 35.00 | 33.60 | 34.80 | 34.80 | 2.05% | 3,199 |