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 |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.70 | 44.70 | 44.60 | 44.60 | 44.60 | 3.96% | 861 |
| Aug 20, 2026 | 45.10 | 45.10 | 42.80 | 42.90 | 42.90 | -1.15% | 748 |
| Aug 19, 2026 | 44.00 | 44.90 | 43.10 | 43.40 | 43.40 | -1.36% | 24,660 |
| Aug 18, 2026 | 44.00 | 45.40 | 43.60 | 44.00 | 44.00 | -3.93% | 6,406 |
| Aug 17, 2026 | 45.70 | 46.00 | 45.70 | 45.80 | 45.80 | 4.81% | 2,069 |
| Aug 14, 2026 | 46.00 | 46.00 | 43.50 | 43.70 | 43.70 | -1.13% | 23,939 |
| Aug 13, 2026 | 44.90 | 47.90 | 44.00 | 44.20 | 44.20 | -0.67% | 142,041 |
| Aug 12, 2026 | 44.90 | 44.90 | 44.00 | 44.50 | 44.50 | 2.30% | 30,402 |
| Aug 11, 2026 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -2.25% | 19,454 |
| Aug 10, 2026 | 44.00 | 45.00 | 43.00 | 44.50 | 44.50 | -0.22% | 50,070 |
| Aug 7, 2026 | 44.90 | 44.90 | 42.50 | 44.60 | 44.60 | 3.72% | 11,620 |
| Aug 6, 2026 | 43.20 | 43.20 | 42.40 | 43.00 | 43.00 | -1.38% | 17,172 |
| Aug 5, 2026 | 42.80 | 45.00 | 42.80 | 43.60 | 43.60 | -1.58% | 5,614 |
| Aug 4, 2026 | 42.90 | 44.30 | 42.90 | 44.30 | 44.30 | 3.26% | 566 |
| Aug 3, 2026 | 44.00 | 45.00 | 42.40 | 42.90 | 42.90 | -0.46% | 10,978 |
| Jul 31, 2026 | 43.00 | 44.90 | 43.00 | 43.10 | 43.10 | -3.79% | 9,227 |
| 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 |