Colombo City Holdings PLC (COSE:PHAR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 182.75
+13.75 (8.14%)
At close: Aug 29, 2025
Colombo City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 140.00 | 170.00 | 140.00 | 169.00 | 169.00 | 24.26% | 388,294 |
| Aug 27, 2025 | 112.00 | 136.50 | 112.00 | 136.00 | 136.00 | 24.49% | 326,088 |
| Aug 26, 2025 | 102.00 | 111.00 | 102.00 | 109.25 | 109.25 | 7.11% | 71,169 |
| Aug 25, 2025 | 102.00 | 107.00 | 100.00 | 102.00 | 102.00 | -2.63% | 16,558 |
| Aug 22, 2025 | 108.50 | 108.50 | 102.50 | 104.75 | 104.75 | -2.33% | 24,434 |
| Aug 21, 2025 | 102.00 | 108.00 | 102.00 | 107.25 | 107.25 | 4.63% | 64,053 |
| Aug 20, 2025 | 102.25 | 104.50 | 101.00 | 102.50 | 102.50 | 0.24% | 12,744 |
| Aug 19, 2025 | 101.00 | 107.00 | 101.00 | 102.25 | 102.25 | -1.92% | 14,361 |
| Aug 18, 2025 | 108.00 | 109.00 | 100.00 | 104.25 | 104.25 | -0.95% | 27,863 |
| Aug 15, 2025 | 100.00 | 109.00 | 100.00 | 105.25 | 105.25 | 6.31% | 122,871 |
| Aug 14, 2025 | 102.25 | 102.25 | 97.30 | 99.00 | 99.00 | -5.49% | 70,063 |
| Aug 13, 2025 | 105.00 | 107.00 | 102.00 | 104.75 | 104.75 | -0.48% | 46,626 |
| Aug 12, 2025 | 93.50 | 107.00 | 90.10 | 105.25 | 105.25 | 13.17% | 225,376 |
| Aug 11, 2025 | 93.80 | 93.80 | 88.50 | 93.00 | 93.00 | 0.65% | 14,784 |
| Aug 7, 2025 | 90.00 | 93.80 | 90.00 | 92.40 | 92.40 | 0.43% | 48,971 |
| Aug 6, 2025 | 87.60 | 92.90 | 87.60 | 92.00 | 92.00 | 1.43% | 12,820 |
| Aug 5, 2025 | 90.00 | 92.00 | 87.60 | 90.70 | 90.70 | -0.55% | 21,306 |
| Aug 4, 2025 | 92.00 | 93.90 | 90.00 | 91.20 | 91.20 | -1.19% | 31,016 |
| Aug 1, 2025 | 86.20 | 93.30 | 86.20 | 92.30 | 92.30 | 3.24% | 40,927 |
| Jul 31, 2025 | 85.70 | 91.10 | 85.70 | 89.40 | 89.40 | 1.48% | 24,868 |
| Jul 30, 2025 | 89.90 | 89.90 | 85.60 | 88.10 | 88.10 | -1.23% | 2,402 |
| Jul 29, 2025 | 87.70 | 90.00 | 84.00 | 89.20 | 89.20 | 2.53% | 64,157 |
| Jul 28, 2025 | 87.30 | 88.00 | 82.50 | 87.00 | 87.00 | -0.34% | 53,703 |
| Jul 25, 2025 | 79.40 | 88.00 | 79.30 | 87.30 | 87.30 | 9.12% | 176,802 |
| Jul 24, 2025 | 80.00 | 84.50 | 79.40 | 80.00 | 80.00 | -1.72% | 100,874 |
| Jul 23, 2025 | 79.90 | 83.50 | 70.00 | 81.40 | 81.40 | 8.10% | 220,924 |
| Jul 22, 2025 | 73.70 | 77.50 | 69.00 | 75.30 | 75.30 | 7.42% | 169,604 |
| Jul 21, 2025 | 66.00 | 74.90 | 66.00 | 70.10 | 70.10 | 6.53% | 101,751 |
| Jul 18, 2025 | 66.00 | 66.00 | 65.70 | 65.80 | 65.80 | -0.45% | 4,482 |
| Jul 17, 2025 | 68.00 | 68.00 | 66.00 | 66.10 | 66.10 | 0.15% | 2,275 |
| Jul 16, 2025 | 66.10 | 66.60 | 65.80 | 66.00 | 66.00 | - | 2,789 |
| Jul 15, 2025 | 67.00 | 68.00 | 65.50 | 66.00 | 66.00 | -1.35% | 7,660 |
| Jul 14, 2025 | 66.00 | 68.00 | 65.00 | 66.90 | 66.90 | 2.14% | 17,718 |
| Jul 11, 2025 | 64.00 | 68.00 | 63.90 | 65.50 | 65.50 | 5.82% | 29,751 |
| Jul 9, 2025 | 60.20 | 62.00 | 60.00 | 61.90 | 61.90 | -0.16% | 26,570 |
| Jul 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 6,165 |
| Jul 7, 2025 | 64.00 | 64.00 | 55.30 | 60.00 | 60.00 | -6.25% | 30,406 |
| Jul 4, 2025 | 64.00 | 64.00 | 63.10 | 64.00 | 64.00 | -2.14% | 2,411 |
| Jul 3, 2025 | 66.60 | 66.70 | 64.00 | 65.40 | 65.40 | 3.32% | 1,269 |
| Jul 2, 2025 | 66.50 | 66.50 | 63.10 | 63.30 | 63.30 | 0.16% | 3,105 |
| Jul 1, 2025 | 63.40 | 65.70 | 63.00 | 63.20 | 63.20 | -0.32% | 1,665 |
| Jun 30, 2025 | 65.00 | 67.00 | 63.30 | 63.40 | 63.40 | -2.46% | 704 |
| Jun 27, 2025 | 68.00 | 68.00 | 64.90 | 65.00 | 65.00 | -2.11% | 17,836 |
| Jun 26, 2025 | 68.00 | 68.10 | 63.00 | 66.40 | 66.40 | -1.19% | 2,979 |
| Jun 25, 2025 | 62.20 | 68.90 | 62.20 | 67.20 | 67.20 | 11.81% | 14,986 |
| Jun 24, 2025 | 62.40 | 62.40 | 59.60 | 60.10 | 60.10 | - | 26 |
| Jun 23, 2025 | 60.10 | 62.60 | 60.00 | 60.10 | 60.10 | -0.99% | 2,419 |
| Jun 20, 2025 | 61.10 | 61.10 | 60.00 | 60.70 | 60.70 | -0.49% | 2,669 |
| Jun 19, 2025 | 61.00 | 62.50 | 61.00 | 61.00 | 61.00 | - | 501 |
| Jun 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,420 |