People's Insurance PLC (COSE:PINS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 41.90
+3.90 (10.26%)
At close: Aug 6, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 43.00 | 43.00 | 40.50 | 40.90 | 40.90 | -2.39% | 266,707 |
| Aug 6, 2025 | 38.10 | 42.40 | 38.00 | 41.90 | 41.90 | 10.26% | 2,652,179 |
| Aug 5, 2025 | 37.60 | 38.80 | 37.00 | 38.00 | 38.00 | 0.26% | 128,734 |
| Aug 4, 2025 | 38.70 | 38.90 | 37.70 | 37.90 | 37.90 | -1.81% | 225,289 |
| Aug 1, 2025 | 38.80 | 39.00 | 38.10 | 38.60 | 38.60 | - | 440,540 |
| Jul 31, 2025 | 38.70 | 38.80 | 38.00 | 38.60 | 38.60 | 0.52% | 194,232 |
| Jul 30, 2025 | 38.50 | 39.00 | 38.00 | 38.40 | 38.40 | 1.05% | 1,027,784 |
| Jul 29, 2025 | 37.90 | 38.50 | 37.20 | 38.00 | 38.00 | 0.80% | 397,152 |
| Jul 28, 2025 | 38.10 | 38.30 | 37.50 | 37.70 | 37.70 | -0.79% | 200,955 |
| Jul 25, 2025 | 38.20 | 38.30 | 37.90 | 38.00 | 38.00 | 0.26% | 672,731 |
| Jul 24, 2025 | 38.00 | 38.10 | 37.40 | 37.90 | 37.90 | 0.26% | 824,891 |
| Jul 23, 2025 | 38.50 | 39.00 | 37.80 | 37.80 | 37.80 | -0.53% | 1,528,197 |
| Jul 22, 2025 | 38.00 | 38.50 | 36.30 | 38.00 | 38.00 | 0.53% | 1,094,343 |
| Jul 21, 2025 | 36.50 | 38.60 | 36.50 | 37.80 | 37.80 | 5.00% | 1,071,660 |
| Jul 18, 2025 | 35.00 | 36.00 | 34.60 | 36.00 | 36.00 | 3.15% | 1,381,078 |
| Jul 17, 2025 | 35.00 | 35.00 | 34.50 | 34.90 | 34.90 | -0.57% | 424,170 |
| Jul 16, 2025 | 36.40 | 36.40 | 34.50 | 35.10 | 35.10 | -3.57% | 159,216 |
| Jul 15, 2025 | 36.80 | 37.00 | 35.80 | 36.40 | 36.40 | -1.36% | 330,065 |
| Jul 14, 2025 | 37.00 | 37.70 | 35.70 | 36.90 | 36.90 | 1.65% | 1,029,382 |
| Jul 11, 2025 | 34.00 | 37.00 | 33.50 | 36.30 | 36.30 | 10.33% | 5,640,860 |
| Jul 9, 2025 | 31.40 | 34.50 | 31.40 | 32.90 | 32.90 | 4.44% | 1,714,749 |
| Jul 8, 2025 | 32.10 | 32.10 | 31.40 | 31.50 | 31.50 | -2.17% | 9,040 |
| Jul 7, 2025 | 33.30 | 33.30 | 32.00 | 32.20 | 32.20 | -3.59% | 8,546 |
| Jul 3, 2025 | 33.40 | 33.50 | 32.00 | 33.40 | 33.40 | 1.83% | 18,358 |
| Jul 2, 2025 | 32.30 | 33.40 | 32.30 | 32.80 | 32.80 | 0.31% | 122,154 |
| Jul 1, 2025 | 31.40 | 32.80 | 31.40 | 32.70 | 32.70 | -2.39% | 9,356 |
| Jun 30, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 121,930 |
| Jun 27, 2025 | 32.90 | 34.10 | 32.90 | 33.50 | 33.50 | 4.36% | 927,125 |
| Jun 26, 2025 | 31.20 | 32.50 | 31.20 | 32.10 | 32.10 | -0.62% | 38,763 |
| Jun 25, 2025 | 32.90 | 32.90 | 30.60 | 32.30 | 32.30 | 1.25% | 1,944 |
| Jun 24, 2025 | 31.90 | 32.90 | 31.00 | 31.90 | 31.90 | 5.28% | 12,439 |
| Jun 23, 2025 | 31.20 | 31.50 | 30.10 | 30.30 | 30.30 | -2.88% | 27,357 |
| Jun 20, 2025 | 31.00 | 31.40 | 30.00 | 31.20 | 31.20 | 1.30% | 12,159 |
| Jun 19, 2025 | 30.50 | 32.10 | 30.10 | 30.80 | 30.80 | 0.98% | 13,878 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.20 | 30.50 | 30.50 | -1.61% | 1,654 |
| Jun 17, 2025 | 31.60 | 32.20 | 30.20 | 31.00 | 31.00 | -1.90% | 13,754 |
| Jun 16, 2025 | 31.50 | 32.30 | 31.00 | 31.60 | 31.60 | -0.94% | 15,558 |
| Jun 13, 2025 | 32.20 | 32.20 | 31.50 | 31.90 | 31.90 | -1.85% | 14,984 |
| Jun 12, 2025 | 33.00 | 33.00 | 32.40 | 32.50 | 32.50 | -0.61% | 23,731 |
| Jun 11, 2025 | 32.50 | 33.00 | 32.00 | 32.70 | 32.70 | - | 79,271 |
| Jun 9, 2025 | 33.00 | 33.00 | 32.50 | 32.70 | 32.70 | -0.61% | 18,523 |
| Jun 6, 2025 | 33.40 | 33.40 | 32.50 | 32.90 | 32.90 | 0.61% | 2,458 |
| Jun 5, 2025 | 32.10 | 33.40 | 32.10 | 32.70 | 32.70 | 0.62% | 286,522 |
| Jun 4, 2025 | 32.30 | 32.70 | 31.80 | 32.50 | 32.50 | 0.62% | 194,049 |
| Jun 3, 2025 | 32.50 | 33.10 | 32.00 | 32.30 | 32.30 | -2.12% | 7,111 |
| Jun 2, 2025 | 33.40 | 34.00 | 32.50 | 33.00 | 33.00 | -1.20% | 539,944 |
| May 30, 2025 | 33.00 | 33.70 | 32.50 | 33.40 | 33.40 | 1.21% | 378,725 |
| May 29, 2025 | 32.00 | 33.50 | 31.50 | 33.00 | 33.00 | 5.43% | 332,713 |
| May 28, 2025 | 30.10 | 32.50 | 30.00 | 31.30 | 31.30 | 4.33% | 409,198 |
| May 27, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 24,365 |