Renuka Holdings PLC (COSE:RHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 19.90
+0.20 (1.02%)
At close: Jul 31, 2025
Renuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.80 | 22.40 | 19.80 | 20.90 | 20.90 | 5.03% | 4,203,812 |
| Jul 31, 2025 | 19.50 | 20.00 | 19.50 | 19.90 | 19.90 | 1.02% | 25,451 |
| Jul 30, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | -1.50% | 8,976 |
| Jul 29, 2025 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | - | 7,686 |
| Jul 28, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.48% | 59,831 |
| Jul 25, 2025 | 20.20 | 20.30 | 19.60 | 20.30 | 20.30 | 0.50% | 130,305 |
| Jul 24, 2025 | 20.20 | 20.30 | 19.60 | 20.20 | 20.20 | 3.59% | 41,593 |
| Jul 23, 2025 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | - | 83,397 |
| Jul 22, 2025 | 20.30 | 20.30 | 19.20 | 19.50 | 19.50 | -1.52% | 35,558 |
| Jul 21, 2025 | 20.20 | 20.30 | 19.40 | 19.80 | 19.80 | -1.98% | 31,373 |
| Jul 18, 2025 | 19.70 | 20.30 | 19.00 | 20.20 | 20.20 | 1.00% | 36,635 |
| Jul 17, 2025 | 20.00 | 20.60 | 19.80 | 20.00 | 20.00 | -2.91% | 103,836 |
| Jul 16, 2025 | 20.50 | 22.50 | 19.90 | 20.60 | 20.60 | 3.00% | 805,339 |
| Jul 15, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 8.11% | 1,708,206 |
| Jul 14, 2025 | 18.40 | 18.60 | 18.10 | 18.50 | 18.50 | -0.54% | 23,150 |
| Jul 11, 2025 | 18.10 | 18.60 | 18.00 | 18.60 | 18.60 | 2.20% | 60,460 |
| Jul 9, 2025 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | -4.21% | 29,696 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,500 |
| Jul 7, 2025 | 19.00 | 19.30 | 18.10 | 19.00 | 19.00 | - | 29,706 |
| Jul 4, 2025 | 19.00 | 19.00 | 18.30 | 19.00 | 19.00 | - | 10,395 |
| Jul 3, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 223,740 |
| Jul 2, 2025 | 18.50 | 19.50 | 18.50 | 19.10 | 19.10 | 3.80% | 23,076 |
| Jul 1, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | 2.22% | 28,431 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 283,934 |
| Jun 27, 2025 | 18.50 | 19.00 | 18.10 | 19.00 | 19.00 | 5.56% | 118,067 |
| Jun 26, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 6,656 |
| Jun 25, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 0.56% | 1,009,036 |
| Jun 24, 2025 | 17.80 | 18.50 | 17.80 | 17.90 | 17.90 | 3.47% | 211,980 |
| Jun 23, 2025 | 17.40 | 18.10 | 17.20 | 17.30 | 17.30 | -4.95% | 20,768 |
| Jun 20, 2025 | 18.50 | 18.50 | 17.10 | 18.20 | 18.20 | -1.62% | 11,279 |
| Jun 19, 2025 | 17.30 | 18.90 | 17.30 | 18.50 | 18.50 | -2.63% | 615 |
| Jun 18, 2025 | 18.80 | 19.40 | 18.80 | 19.00 | 19.00 | -0.52% | 9,842 |
| Jun 17, 2025 | 19.50 | 19.60 | 18.90 | 19.10 | 19.10 | -2.05% | 10,265 |
| Jun 16, 2025 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | 2.09% | 8,054 |
| Jun 13, 2025 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -3.54% | 6,100 |
| Jun 12, 2025 | 19.00 | 19.80 | 18.70 | 19.80 | 19.80 | 1.02% | 5,778 |
| Jun 11, 2025 | 19.00 | 19.90 | 19.00 | 19.60 | 19.60 | -1.51% | 13,027 |
| Jun 9, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 3.11% | 7,515 |
| Jun 6, 2025 | 19.00 | 19.60 | 19.00 | 19.30 | 19.30 | -1.53% | 23,129 |
| Jun 5, 2025 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | -0.51% | 23,692 |
| Jun 4, 2025 | 20.00 | 20.00 | 19.00 | 19.70 | 19.70 | -1.50% | 30,353 |
| Jun 3, 2025 | 19.10 | 20.00 | 19.00 | 20.00 | 20.00 | 4.17% | 2,453,871 |
| Jun 2, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 19.20 | -3.52% | 64,312 |
| May 30, 2025 | 19.60 | 20.30 | 18.50 | 19.90 | 19.90 | 2.05% | 264,178 |
| May 29, 2025 | 18.50 | 19.90 | 18.50 | 19.50 | 19.50 | 5.41% | 181,797 |
| May 28, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | - | 171,380 |
| May 27, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 0.54% | 57,600 |
| May 26, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 1.66% | 3,583 |
| May 23, 2025 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | -2.16% | 5,235 |
| May 22, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 0.54% | 5,250 |