Renuka Hotels PLC (COSE:RCH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 224.25
+2.00 (0.90%)
At close: Aug 21, 2025
Renuka Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 222.00 | 222.00 | 216.75 | 222.00 | 222.00 | -1.00% | 10,328 |
| Aug 21, 2025 | 224.75 | 224.75 | 224.25 | 224.25 | 224.25 | 0.90% | 4,440 |
| Aug 20, 2025 | 225.00 | 225.00 | 222.00 | 222.25 | 222.25 | -1.00% | 13,348 |
| Aug 19, 2025 | 223.75 | 225.00 | 215.25 | 224.50 | 224.50 | -0.22% | 11,044 |
| Aug 18, 2025 | 223.75 | 225.00 | 223.75 | 225.00 | 225.00 | 0.90% | 4,153 |
| Aug 15, 2025 | 220.00 | 224.75 | 213.00 | 223.00 | 223.00 | 1.13% | 2,452 |
| Aug 14, 2025 | 228.00 | 228.00 | 220.00 | 220.50 | 220.50 | -3.50% | 1,016 |
| Aug 13, 2025 | 228.00 | 228.75 | 228.00 | 228.50 | 228.50 | - | 33 |
| Aug 12, 2025 | 231.00 | 231.00 | 192.00 | 228.50 | 228.50 | 3.86% | 354 |
| Aug 11, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.69% | 1,308 |
| Aug 7, 2025 | 218.00 | 219.25 | 218.00 | 218.50 | 218.50 | -2.67% | 872 |
| Aug 6, 2025 | 220.00 | 225.00 | 200.25 | 224.50 | 224.50 | 2.05% | 114 |
| Aug 5, 2025 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | -0.90% | 290 |
| Aug 4, 2025 | 222.25 | 223.00 | 220.00 | 222.00 | 222.00 | 2.19% | 3,662 |
| Aug 1, 2025 | 208.50 | 235.00 | 208.50 | 217.25 | 217.25 | -2.14% | 671 |
| Jul 31, 2025 | 208.25 | 228.00 | 208.25 | 222.00 | 222.00 | 0.11% | 1,478 |
| Jul 30, 2025 | 236.25 | 238.00 | 221.00 | 221.75 | 221.75 | -3.17% | 979 |
| Jul 29, 2025 | 229.75 | 240.00 | 228.00 | 229.00 | 229.00 | -0.33% | 5,599 |
| Jul 28, 2025 | 240.00 | 240.00 | 225.00 | 229.75 | 229.75 | -1.29% | 6,581 |
| Jul 25, 2025 | 238.00 | 244.00 | 229.75 | 232.75 | 232.75 | -1.48% | 12,311 |
| Jul 24, 2025 | 229.75 | 260.00 | 229.75 | 236.25 | 236.25 | 3.96% | 10,560 |
| Jul 23, 2025 | 188.00 | 229.00 | 188.00 | 227.25 | 227.25 | 23.51% | 22,181 |
| Jul 22, 2025 | 183.00 | 185.00 | 177.50 | 184.00 | 184.00 | -0.27% | 6,328 |
| Jul 21, 2025 | 189.50 | 189.50 | 183.00 | 184.50 | 184.50 | -2.12% | 782 |
| Jul 18, 2025 | 178.00 | 190.00 | 176.50 | 188.50 | 188.50 | 7.25% | 3,018 |
| Jul 17, 2025 | 178.50 | 178.50 | 170.00 | 175.75 | 175.75 | 0.43% | 816 |
| Jul 16, 2025 | 164.00 | 179.00 | 164.00 | 175.00 | 175.00 | 8.02% | 2,030 |
| Jul 15, 2025 | 162.50 | 163.00 | 162.00 | 162.00 | 162.00 | - | 3,703 |
| Jul 14, 2025 | 166.75 | 167.00 | 161.00 | 162.00 | 162.00 | -2.85% | 7,258 |
| Jul 11, 2025 | 156.00 | 166.75 | 156.00 | 166.75 | 166.75 | 7.58% | 14,369 |
| Jul 9, 2025 | 165.75 | 167.00 | 155.00 | 155.00 | 155.00 | 2.31% | 932 |
| Jul 8, 2025 | 162.00 | 174.75 | 150.00 | 151.50 | 151.50 | -6.48% | 7,263 |
| Jul 7, 2025 | 158.00 | 176.00 | 158.00 | 162.00 | 162.00 | 2.69% | 6,506 |
| Jul 4, 2025 | 147.00 | 158.00 | 147.00 | 157.75 | 157.75 | 10.31% | 3,517 |
| Jul 3, 2025 | 152.75 | 152.75 | 152.00 | 143.00 | 143.00 | - | 21 |
| Jul 2, 2025 | 140.00 | 150.75 | 140.00 | 143.00 | 143.00 | -7.44% | 1,772 |
| Jul 1, 2025 | 152.00 | 155.00 | 152.00 | 154.50 | 154.50 | 1.64% | 114 |
| Jun 30, 2025 | 153.75 | 155.00 | 150.00 | 152.00 | 152.00 | 6.11% | 498 |
| Jun 27, 2025 | 148.75 | 153.50 | 141.00 | 143.25 | 143.25 | -3.21% | 7,207 |
| Jun 26, 2025 | 140.25 | 148.00 | 140.00 | 148.00 | 148.00 | 5.71% | 2,020 |
| Jun 25, 2025 | 138.75 | 140.00 | 138.75 | 140.00 | 140.00 | - | 151 |
| Jun 23, 2025 | 137.00 | 137.00 | 123.00 | 140.00 | 140.00 | - | 91 |
| Jun 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 100 |
| Jun 19, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.78% | 1,101 |
| Jun 18, 2025 | 145.00 | 148.50 | 140.00 | 140.50 | 140.50 | -1.06% | 1,069 |
| Jun 17, 2025 | 145.00 | 149.00 | 142.00 | 142.00 | 142.00 | -3.40% | 1,214 |
| Jun 16, 2025 | 142.00 | 149.50 | 142.00 | 147.00 | 147.00 | 3.52% | 3,694 |
| Jun 12, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | -2.07% | 426 |
| Jun 11, 2025 | 140.00 | 145.75 | 140.00 | 145.00 | 145.00 | 5.45% | 1,406 |
| Jun 9, 2025 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | -1.96% | 4,924 |