The Fortress Resorts PLC (COSE:RHTL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 31.00
-0.60 (-1.90%)
At close: Aug 1, 2025
The Fortress Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.90 | 31.90 | 30.00 | 31.00 | 31.00 | -1.90% | 10,225 |
| Jul 31, 2025 | 31.90 | 32.00 | 31.00 | 31.60 | 31.60 | 4.98% | 12,003 |
| Jul 30, 2025 | 32.00 | 32.00 | 30.00 | 30.10 | 30.10 | -5.94% | 17,425 |
| Jul 29, 2025 | 31.60 | 32.40 | 30.50 | 32.00 | 32.00 | 1.91% | 653,973 |
| Jul 28, 2025 | 30.00 | 32.50 | 30.00 | 31.40 | 31.40 | 4.67% | 351,609 |
| Jul 25, 2025 | 29.60 | 30.70 | 29.50 | 30.00 | 30.00 | 1.35% | 881,521 |
| Jul 24, 2025 | 29.50 | 29.80 | 29.50 | 29.60 | 29.60 | 1.02% | 82,703 |
| Jul 23, 2025 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | -0.68% | 8,646 |
| Jul 22, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | -0.34% | 736,077 |
| Jul 21, 2025 | 29.50 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | 11,888 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 0.69% | 51,700 |
| Jul 17, 2025 | 29.70 | 29.90 | 28.20 | 29.00 | 29.00 | - | 47,226 |
| Jul 16, 2025 | 29.80 | 29.80 | 27.60 | 29.00 | 29.00 | -1.69% | 212 |
| Jul 15, 2025 | 29.90 | 30.00 | 29.20 | 29.50 | 29.50 | 5.73% | 113,615 |
| Jul 14, 2025 | 29.50 | 29.50 | 27.10 | 27.90 | 27.90 | -4.12% | 6,670 |
| Jul 11, 2025 | 29.70 | 29.70 | 28.30 | 29.10 | 29.10 | -2.02% | 22,907 |
| Jul 9, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 0.68% | 103,769 |
| Jul 8, 2025 | 29.40 | 29.90 | 29.40 | 29.50 | 29.50 | -0.67% | 213,991 |
| Jul 7, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 5.32% | 746 |
| Jul 4, 2025 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -3.42% | 32,510 |
| Jul 3, 2025 | 29.50 | 30.00 | 29.20 | 29.20 | 29.20 | -2.99% | 12,001 |
| Jul 2, 2025 | 29.90 | 30.40 | 29.30 | 30.10 | 30.10 | 0.33% | 249,977 |
| Jul 1, 2025 | 29.80 | 30.40 | 29.40 | 30.00 | 30.00 | 2.39% | 434,437 |
| Jun 30, 2025 | 28.20 | 29.60 | 28.00 | 29.30 | 29.30 | 6.16% | 2,198,942 |
| Jun 27, 2025 | 26.00 | 28.20 | 25.50 | 27.60 | 27.60 | 2.60% | 727,372 |
| Jun 26, 2025 | 25.50 | 27.00 | 25.50 | 26.90 | 26.90 | 5.49% | 255,958 |
| Jun 25, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 1.19% | 94,013 |
| Jun 24, 2025 | 25.00 | 25.70 | 24.20 | 25.20 | 25.20 | 4.56% | 11,511 |
| Jun 23, 2025 | 24.30 | 24.30 | 24.30 | 24.10 | 24.10 | - | 30 |
| Jun 20, 2025 | 24.50 | 25.40 | 24.00 | 24.10 | 24.10 | -2.03% | 15,320 |
| Jun 19, 2025 | 25.40 | 25.40 | 24.00 | 24.60 | 24.60 | -3.53% | 5,488 |
| Jun 18, 2025 | 25.50 | 26.70 | 25.40 | 25.50 | 25.50 | - | 10,254 |
| Jun 17, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | -0.78% | 1,125 |
| Jun 16, 2025 | 25.90 | 25.90 | 25.50 | 25.70 | 25.70 | -1.15% | 14,601 |
| Jun 13, 2025 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -1.52% | 14,421 |
| Jun 12, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 5,100 |
| Jun 11, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | -0.38% | 25,352 |
| Jun 9, 2025 | 27.50 | 27.50 | 26.40 | 26.50 | 26.50 | -3.64% | 28,778 |
| Jun 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 200 |
| Jun 5, 2025 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | 3.77% | 201 |
| Jun 4, 2025 | 27.90 | 27.90 | 26.50 | 26.50 | 26.50 | -0.38% | 15,147 |
| Jun 3, 2025 | 28.20 | 28.20 | 26.50 | 26.60 | 26.60 | -5.67% | 64,084 |
| Jun 2, 2025 | 26.60 | 28.40 | 26.40 | 28.20 | 28.20 | 5.62% | 61,059 |
| May 30, 2025 | 27.00 | 28.30 | 26.60 | 26.70 | 26.70 | -1.11% | 20,193 |
| May 29, 2025 | 27.10 | 28.30 | 26.40 | 27.00 | 27.00 | -1.10% | 13,751 |
| May 28, 2025 | 28.90 | 28.90 | 27.10 | 27.30 | 27.30 | - | 2,050 |
| May 27, 2025 | 27.90 | 28.80 | 27.10 | 27.30 | 27.30 | -3.19% | 8,710 |
| May 26, 2025 | 28.00 | 29.00 | 28.00 | 28.20 | 28.20 | 0.36% | 400 |
| May 23, 2025 | 28.00 | 29.00 | 27.90 | 28.10 | 28.10 | 2.93% | 5,600 |
| May 22, 2025 | 29.00 | 29.00 | 27.10 | 27.30 | 27.30 | -1.80% | 1,200 |