Renuka City Hotels PLC (COSE:RENU.N0000)
Sri Lanka · Delayed Price · Currency is LKR 753.50
-24.00 (-3.09%)
At close: Aug 11, 2025
Renuka City Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 774.00 | 774.00 | 730.00 | 753.50 | 753.50 | -3.09% | 4,604 |
| Aug 7, 2025 | 775.50 | 778.00 | 774.00 | 777.50 | 777.50 | 0.06% | 126 |
| Aug 6, 2025 | 764.00 | 777.00 | 763.00 | 777.00 | 777.00 | 3.77% | 3,967 |
| Aug 5, 2025 | 766.00 | 766.00 | 740.00 | 748.75 | 748.75 | -2.54% | 3,054 |
| Aug 4, 2025 | 780.00 | 788.50 | 765.00 | 768.25 | 768.25 | -1.03% | 514 |
| Aug 1, 2025 | 765.00 | 789.00 | 765.00 | 776.25 | 776.25 | 1.70% | 5,530 |
| Jul 31, 2025 | 755.25 | 785.00 | 755.25 | 763.25 | 763.25 | -0.13% | 297 |
| Jul 30, 2025 | 790.00 | 790.00 | 760.00 | 764.25 | 764.25 | -3.56% | 995 |
| Jul 29, 2025 | 800.00 | 800.00 | 762.00 | 792.50 | 792.50 | 1.34% | 209 |
| Jul 28, 2025 | 790.00 | 800.00 | 765.00 | 782.00 | 782.00 | -1.39% | 2,877 |
| Jul 25, 2025 | 790.00 | 809.00 | 775.25 | 793.00 | 793.00 | 3.22% | 1,301 |
| Jul 24, 2025 | 790.00 | 810.00 | 761.00 | 768.25 | 768.25 | -2.75% | 9,298 |
| Jul 23, 2025 | 717.00 | 790.00 | 717.00 | 790.00 | 790.00 | 9.76% | 14,816 |
| Jul 22, 2025 | 698.50 | 720.00 | 698.50 | 719.75 | 719.75 | 3.56% | 17,790 |
| Jul 21, 2025 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 0.29% | 7,756 |
| Jul 18, 2025 | 688.00 | 700.00 | 685.00 | 693.00 | 693.00 | 0.69% | 54,170 |
| Jul 17, 2025 | 688.00 | 689.00 | 684.75 | 688.25 | 688.25 | -0.04% | 13,320 |
| Jul 16, 2025 | 660.00 | 689.00 | 660.00 | 688.50 | 688.50 | 6.62% | 3,814 |
| Jul 15, 2025 | 630.00 | 660.00 | 605.00 | 645.75 | 645.75 | 2.50% | 10,426 |
| Jul 14, 2025 | 630.00 | 633.00 | 616.00 | 630.00 | 630.00 | - | 4,355 |
| Jul 11, 2025 | 605.00 | 634.00 | 605.00 | 630.00 | 630.00 | 4.83% | 326 |
| Jul 9, 2025 | 605.00 | 605.00 | 591.00 | 601.00 | 601.00 | - | 54 |
| Jul 8, 2025 | 638.00 | 638.00 | 637.50 | 601.00 | 601.00 | - | 7 |
| Jul 7, 2025 | 649.00 | 649.00 | 600.50 | 601.00 | 601.00 | -5.98% | 2,822 |
| Jul 4, 2025 | 544.75 | 649.00 | 530.25 | 639.25 | 639.25 | 17.94% | 17,830 |
| Jul 3, 2025 | 540.00 | 542.00 | 515.00 | 542.00 | 542.00 | 2.46% | 2,236 |
| Jul 2, 2025 | 540.00 | 540.00 | 525.00 | 529.00 | 529.00 | -2.17% | 559 |
| Jul 1, 2025 | 540.00 | 541.50 | 535.00 | 540.75 | 540.75 | 0.98% | 645 |
| Jun 30, 2025 | 530.00 | 542.00 | 530.00 | 535.50 | 535.50 | 1.09% | 2,018 |
| Jun 27, 2025 | 529.75 | 538.50 | 510.00 | 529.75 | 529.75 | 0.05% | 2,808 |
| Jun 26, 2025 | 528.75 | 530.00 | 515.00 | 529.50 | 529.50 | 2.02% | 737 |
| Jun 25, 2025 | 518.50 | 519.00 | 500.00 | 519.00 | 519.00 | - | 4,987 |
| Jun 24, 2025 | 508.50 | 529.75 | 491.00 | 519.00 | 519.00 | 5.81% | 386 |
| Jun 20, 2025 | 509.00 | 509.00 | 490.75 | 490.50 | 490.50 | - | 18 |
| Jun 19, 2025 | 491.00 | 512.50 | 490.00 | 490.50 | 490.50 | -1.60% | 753 |
| Jun 18, 2025 | 500.00 | 512.00 | 491.00 | 498.50 | 498.50 | 1.53% | 312 |
| Jun 17, 2025 | 491.25 | 491.25 | 491.00 | 491.00 | 491.00 | -4.57% | 549 |
| Jun 16, 2025 | 495.00 | 514.25 | 495.00 | 514.50 | 514.50 | - | 7 |
| Jun 13, 2025 | 500.00 | 514.50 | 500.00 | 514.50 | 514.50 | - | 8 |
| Jun 12, 2025 | 510.00 | 515.00 | 500.00 | 514.50 | 514.50 | 0.93% | 1,205 |
| Jun 11, 2025 | 508.00 | 515.00 | 508.00 | 509.75 | 509.75 | 3.77% | 6,403 |
| Jun 9, 2025 | 508.75 | 508.75 | 490.00 | 491.25 | 491.25 | 0.56% | 1,798 |
| Jun 6, 2025 | 488.25 | 508.25 | 488.00 | 488.50 | 488.50 | -3.22% | 146 |
| Jun 5, 2025 | 482.50 | 509.75 | 482.50 | 504.75 | 504.75 | 1.51% | 508 |
| Jun 4, 2025 | 509.75 | 509.75 | 482.75 | 497.25 | 497.25 | - | 31 |
| Jun 3, 2025 | 499.00 | 500.00 | 482.00 | 497.25 | 497.25 | 1.27% | 6,160 |
| Jun 2, 2025 | 509.00 | 509.00 | 485.00 | 491.00 | 491.00 | 0.05% | 951 |
| May 30, 2025 | 475.00 | 515.00 | 475.00 | 490.75 | 490.75 | 0.77% | 3,139 |
| May 29, 2025 | 480.00 | 489.00 | 476.00 | 487.00 | 487.00 | 3.62% | 6,164 |
| May 28, 2025 | 478.00 | 480.00 | 470.00 | 470.00 | 470.00 | -3.98% | 185 |