Pegasus Hotels of Ceylon PLC (COSE:PEG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Pegasus Hotels of Ceylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 6,265 |
| Oct 8, 2026 | 16.90 | 16.90 | 16.90 | 17.00 | 17.00 | - | 31 |
| Oct 7, 2026 | 17.90 | 17.90 | 16.90 | 17.00 | 17.00 | -1.16% | 427 |
| Oct 6, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | 0.58% | 125 |
| Oct 5, 2026 | 17.90 | 17.90 | 17.80 | 17.10 | 17.10 | - | 55 |
| Oct 2, 2026 | 16.90 | 17.90 | 16.90 | 17.10 | 17.10 | 0.59% | 1,168 |
| Oct 1, 2026 | 17.50 | 18.00 | 16.80 | 17.00 | 17.00 | -2.86% | 11,063 |
| Sep 30, 2026 | 17.60 | 18.60 | 17.10 | 17.50 | 17.50 | -2.78% | 2,023 |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 732 |
| Sep 28, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | - | 1,156 |
| Sep 25, 2026 | 18.30 | 19.40 | 18.10 | 18.10 | 18.10 | -6.70% | 1,247 |
| Sep 24, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | 5.43% | 696 |
| Sep 23, 2026 | 19.80 | 19.80 | 18.30 | 18.40 | 18.40 | -5.64% | 1,739 |
| Sep 22, 2026 | 20.50 | 20.50 | 18.20 | 19.50 | 19.50 | -5.80% | 12,254 |
| Sep 21, 2026 | 21.70 | 21.70 | 18.50 | 20.70 | 20.70 | 11.29% | 4,447 |
| Sep 11, 2026 | 19.40 | 19.80 | 18.55 | 18.60 | 18.60 | -0.53% | 57,290 |
| Sep 10, 2026 | 18.80 | 19.50 | 18.65 | 18.70 | 18.70 | - | 6,332 |
| Sep 9, 2026 | 19.75 | 19.90 | 18.65 | 18.70 | 18.70 | -5.56% | 17,422 |
| Sep 8, 2026 | 20.50 | 20.50 | 19.75 | 19.80 | 19.80 | 2.86% | 2,132 |
| Sep 7, 2026 | 20.40 | 20.45 | 19.25 | 19.25 | 19.25 | -3.99% | 1,532 |
| Sep 4, 2026 | 18.55 | 20.50 | 18.50 | 20.05 | 20.05 | 7.80% | 25,676 |
| Sep 3, 2026 | 18.95 | 18.95 | 18.50 | 18.60 | 18.60 | -1.59% | 1,200 |
| Sep 2, 2026 | 19.00 | 19.25 | 18.85 | 18.90 | 18.90 | -0.26% | 1,662 |
| Sep 1, 2026 | 18.80 | 19.50 | 18.80 | 18.95 | 18.95 | 0.80% | 6,936 |
| Aug 31, 2026 | 19.00 | 20.35 | 18.75 | 18.80 | 18.80 | 0.27% | 4,062 |
| Aug 28, 2026 | 19.45 | 19.45 | 18.70 | 18.75 | 18.75 | -3.60% | 9,724 |
| Aug 25, 2026 | 19.50 | 19.50 | 19.25 | 19.45 | 19.45 | 1.57% | 538 |
| Aug 24, 2026 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.79% | 1,582 |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 416 |
| Aug 20, 2026 | 19.70 | 19.70 | 19.05 | 19.30 | 19.30 | 4.04% | 2,672 |
| Aug 19, 2026 | 21.50 | 21.50 | 18.00 | 18.55 | 18.55 | -11.67% | 82,478 |
| Aug 18, 2026 | 21.65 | 21.70 | 21.00 | 21.00 | 21.00 | -1.64% | 1,028 |
| Aug 17, 2026 | 20.50 | 21.75 | 20.00 | 21.35 | 21.35 | -1.61% | 13,214 |
| Aug 14, 2026 | 20.75 | 22.00 | 20.25 | 21.70 | 21.70 | 4.58% | 13,268 |
| Aug 13, 2026 | 20.75 | 20.95 | 20.75 | 20.75 | 20.75 | 0.97% | 3,800 |
| Aug 12, 2026 | 20.50 | 20.95 | 20.50 | 20.55 | 20.55 | -2.14% | 820 |
| Aug 11, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | -0.71% | 466 |
| Aug 10, 2026 | 21.15 | 21.20 | 21.15 | 21.15 | 21.15 | -0.94% | 2,562 |
| Aug 7, 2026 | 20.00 | 21.15 | 20.00 | 21.35 | 21.35 | - | 34 |
| Aug 6, 2026 | 21.50 | 21.50 | 20.00 | 21.35 | 21.35 | 1.67% | 1,840 |
| Aug 5, 2026 | 20.25 | 21.50 | 20.25 | 21.00 | 21.00 | 2.44% | 14,686 |
| Aug 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | 1,306 |
| Aug 3, 2026 | 20.50 | 20.50 | 20.50 | 20.20 | 20.20 | - | 10 |
| Jul 31, 2026 | 19.90 | 20.50 | 19.90 | 20.20 | 20.20 | 1.25% | 1,044 |
| Jul 30, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | -3.39% | 420 |
| Jul 28, 2026 | 20.50 | 20.75 | 20.00 | 20.65 | 20.65 | 3.25% | 10,434 |
| Jul 27, 2026 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -0.74% | 30,112 |
| Jul 24, 2026 | 20.70 | 20.70 | 19.85 | 20.15 | 20.15 | 0.75% | 9,354 |
| Jul 23, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | 1.27% | 286,428 |
| Jul 22, 2026 | 20.00 | 22.00 | 19.55 | 19.75 | 19.75 | 3.95% | 141,446 |