Renuka Holdings PLC (COSE:RHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Renuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 45.50 | 45.50 | 42.50 | 44.80 | 44.80 | 1.82% | 12,585 |
| Jul 28, 2026 | 42.40 | 45.50 | 42.40 | 44.00 | 44.00 | 3.04% | 4,959 |
| Jul 27, 2026 | 44.00 | 46.00 | 42.50 | 42.70 | 42.70 | -2.95% | 11,070 |
| Jul 24, 2026 | 44.10 | 47.00 | 43.90 | 44.00 | 44.00 | -2.22% | 21,909 |
| Jul 23, 2026 | 46.80 | 47.30 | 44.60 | 45.00 | 45.00 | - | 62,878 |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | 2,032 |
| Jul 21, 2026 | 45.10 | 46.80 | 45.00 | 45.10 | 45.10 | -3.84% | 3,203 |
| Jul 20, 2026 | 47.50 | 47.50 | 45.00 | 46.90 | 46.90 | -0.21% | 4,571 |
| Jul 17, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 1.95% | 1,587 |
| Jul 16, 2026 | 45.00 | 46.50 | 45.00 | 46.10 | 46.10 | 4.77% | 4,215 |
| Jul 15, 2026 | 43.90 | 44.00 | 43.10 | 44.00 | 44.00 | - | 12,372 |
| Jul 14, 2026 | 44.20 | 45.00 | 43.50 | 44.00 | 44.00 | -0.45% | 11,116 |
| Jul 13, 2026 | 44.10 | 46.40 | 44.10 | 44.20 | 44.20 | -1.56% | 2,416 |
| Jul 10, 2026 | 46.00 | 46.00 | 44.60 | 44.90 | 44.90 | -1.32% | 49,686 |
| Jul 9, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | -3.81% | 573 |
| Jul 8, 2026 | 45.40 | 47.40 | 45.10 | 47.30 | 47.30 | -1.25% | 6,490 |
| Jul 7, 2026 | 47.00 | 47.90 | 46.00 | 47.90 | 47.90 | -0.21% | 9,729 |
| Jul 6, 2026 | 47.60 | 48.40 | 45.40 | 48.00 | 48.00 | 6.43% | 23,601 |
| Jul 3, 2026 | 46.00 | 48.20 | 45.00 | 45.10 | 45.10 | -1.31% | 27,840 |
| Jul 2, 2026 | 47.00 | 49.90 | 45.50 | 45.70 | 45.70 | -2.35% | 11,145 |
| Jul 1, 2026 | 47.90 | 50.40 | 46.60 | 46.80 | 46.80 | -2.90% | 14,084 |
| Jun 30, 2026 | 49.90 | 49.90 | 47.30 | 48.20 | 48.20 | -2.03% | 8,355 |
| Jun 26, 2026 | 49.10 | 49.90 | 48.60 | 49.20 | 49.20 | -1.60% | 3,064 |
| Jun 25, 2026 | 50.90 | 50.90 | 48.60 | 50.00 | 50.00 | 2.46% | 2,598 |
| Jun 24, 2026 | 48.70 | 50.90 | 48.70 | 48.80 | 48.80 | -3.94% | 1,412 |
| Jun 23, 2026 | 50.90 | 50.90 | 50.30 | 50.80 | 50.80 | 3.67% | 1,238 |
| Jun 22, 2026 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | -1.21% | 3,700 |
| Jun 19, 2026 | 49.50 | 50.00 | 49.50 | 49.60 | 49.60 | -2.55% | 4,000 |
| Jun 18, 2026 | 51.00 | 51.00 | 49.10 | 50.90 | 50.90 | 0.20% | 332 |
| Jun 17, 2026 | 49.00 | 52.00 | 49.00 | 50.80 | 50.80 | -1.93% | 1,945 |
| Jun 16, 2026 | 52.00 | 52.00 | 50.40 | 51.80 | 51.80 | 2.78% | 471 |
| Jun 15, 2026 | 49.90 | 55.80 | 49.90 | 50.40 | 50.40 | 3.92% | 51,542 |
| Jun 12, 2026 | 48.90 | 49.90 | 47.50 | 48.50 | 48.50 | -1.02% | 3,592 |
| Jun 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 550 |
| Jun 9, 2026 | 49.20 | 50.00 | 47.10 | 49.50 | 49.50 | 7.14% | 20,232 |
| Jun 8, 2026 | 50.00 | 50.00 | 46.00 | 46.20 | 46.20 | -2.33% | 34,496 |
| Jun 5, 2026 | 49.70 | 49.90 | 46.60 | 47.30 | 47.30 | 0.21% | 5,866 |
| Jun 4, 2026 | 48.50 | 49.80 | 45.60 | 47.20 | 47.20 | -5.60% | 64,278 |
| Jun 3, 2026 | 49.60 | 50.00 | 49.20 | 50.00 | 50.00 | - | 10,560 |
| Jun 2, 2026 | 50.50 | 50.50 | 49.60 | 50.00 | 50.00 | -3.85% | 13,707 |
| Jun 1, 2026 | 53.80 | 53.80 | 51.00 | 52.00 | 52.00 | -3.17% | 7,679 |
| May 29, 2026 | 52.00 | 53.90 | 52.00 | 53.70 | 53.70 | 3.87% | 46,092 |
| May 27, 2026 | 53.90 | 53.90 | 50.80 | 51.70 | 51.70 | -0.19% | 28,023 |
| May 26, 2026 | 54.00 | 54.50 | 50.50 | 51.80 | 51.80 | -1.15% | 19,378 |
| May 25, 2026 | 52.00 | 54.00 | 50.00 | 52.40 | 52.40 | 0.77% | 101,266 |
| May 22, 2026 | 53.50 | 53.50 | 50.80 | 52.00 | 52.00 | 0.58% | 12,313 |
| May 21, 2026 | 53.90 | 54.00 | 50.90 | 51.70 | 51.70 | -2.45% | 24,820 |
| May 20, 2026 | 50.50 | 53.00 | 50.00 | 53.00 | 53.00 | -1.49% | 41,497 |
| May 19, 2026 | 54.50 | 54.50 | 51.00 | 53.80 | 53.80 | 4.47% | 257 |
| May 18, 2026 | 53.90 | 53.90 | 51.50 | 51.50 | 51.50 | -5.68% | 52,398 |