Renuka Holdings PLC (COSE:RHL.X0000)
Sri Lanka · Delayed Price · Currency is LKR 24.80
+0.50 (2.06%)
At close: Aug 28, 2025
Renuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.00 | 25.00 | 23.90 | 24.80 | 24.80 | 2.06% | 31,207 |
| Aug 27, 2025 | 22.90 | 25.00 | 22.10 | 24.30 | 24.30 | 8.00% | 136,141 |
| Aug 26, 2025 | 23.20 | 23.20 | 21.00 | 22.50 | 22.50 | 6.64% | 34,568 |
| Aug 25, 2025 | 21.00 | 23.20 | 21.00 | 21.10 | 21.10 | -8.26% | 182,685 |
| Aug 22, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 7,700 |
| Aug 21, 2025 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | - | 78,942 |
| Aug 20, 2025 | 22.70 | 23.00 | 22.00 | 22.50 | 22.50 | -1.32% | 41,162 |
| Aug 19, 2025 | 22.80 | 23.80 | 22.50 | 22.80 | 22.80 | 1.33% | 111,869 |
| Aug 18, 2025 | 20.50 | 24.10 | 20.50 | 22.50 | 22.50 | 10.29% | 381,858 |
| Aug 15, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | 55 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 1,000 |
| Aug 12, 2025 | 19.50 | 20.40 | 19.20 | 19.90 | 19.90 | -3.40% | 65,637 |
| Aug 11, 2025 | 20.50 | 20.70 | 19.30 | 20.60 | 20.60 | -0.96% | 13,441 |
| Aug 7, 2025 | 20.90 | 21.00 | 20.40 | 20.80 | 20.80 | 0.48% | 35,048 |
| Aug 6, 2025 | 19.00 | 21.00 | 19.00 | 20.70 | 20.70 | 8.95% | 370,312 |
| Aug 5, 2025 | 18.40 | 19.40 | 18.40 | 19.00 | 19.00 | 2.70% | 267,878 |
| Aug 4, 2025 | 17.80 | 18.80 | 17.80 | 18.50 | 18.50 | 3.93% | 21,997 |
| Aug 1, 2025 | 17.40 | 18.10 | 16.50 | 17.80 | 17.80 | 1.71% | 113,024 |
| Jul 31, 2025 | 17.60 | 17.60 | 16.80 | 17.50 | 17.50 | 5.42% | 103 |
| Jul 30, 2025 | 16.60 | 17.50 | 16.60 | 16.60 | 16.60 | -5.68% | 4,902 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 17.60 | 17.60 | - | 19 |
| Jul 28, 2025 | 17.60 | 17.60 | 17.00 | 17.60 | 17.60 | -0.56% | 4,181 |
| Jul 25, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 1.14% | 3,570 |
| Jul 24, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - | 1,305 |
| Jul 23, 2025 | 16.80 | 17.70 | 16.50 | 17.50 | 17.50 | 2.34% | 5,363 |
| Jul 22, 2025 | 17.70 | 17.70 | 16.80 | 17.10 | 17.10 | -2.29% | 14,235 |
| Jul 21, 2025 | 16.50 | 17.60 | 16.50 | 17.50 | 17.50 | - | 1,144 |
| Jul 18, 2025 | 17.70 | 17.70 | 17.00 | 17.50 | 17.50 | 2.94% | 1,401 |
| Jul 17, 2025 | 17.50 | 17.50 | 15.50 | 17.00 | 17.00 | - | 15,003 |
| Jul 16, 2025 | 16.50 | 17.90 | 16.50 | 17.00 | 17.00 | 3.03% | 88,331 |
| Jul 15, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 3.13% | 59,491 |
| Jul 14, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 57,347 |
| Jul 11, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 4,825 |
| Jul 9, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | -1.90% | 180 |
| Jul 8, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | - | 951 |
| Jul 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,501 |
| Jul 4, 2025 | 14.50 | 15.80 | 14.50 | 15.80 | 15.80 | -0.63% | 4,050 |
| Jul 3, 2025 | 15.10 | 16.00 | 14.50 | 15.90 | 15.90 | -0.62% | 10,345 |
| Jul 2, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 1.27% | 30,770 |
| Jun 27, 2025 | 14.80 | 16.00 | 14.80 | 15.80 | 15.80 | - | 3,900 |
| Jun 26, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 691 |
| Jun 25, 2025 | 14.50 | 15.60 | 14.50 | 15.60 | 15.60 | - | 2,728 |
| Jun 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | 1,000 |
| Jun 23, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -3.87% | 2,400 |
| Jun 20, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | - | 466 |
| Jun 19, 2025 | 14.90 | 15.60 | 14.80 | 15.50 | 15.50 | -1.27% | 1,150 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 100 |
| Jun 17, 2025 | 15.20 | 15.20 | 15.20 | 15.80 | 15.80 | - | 75 |
| Jun 16, 2025 | 15.20 | 16.00 | 15.20 | 15.80 | 15.80 | 1.28% | 54,594 |
| Jun 13, 2025 | 15.20 | 15.80 | 15.20 | 15.60 | 15.60 | -1.27% | 14,761 |