SMB Finance PLC (COSE:SEMB.X0000)
Sri Lanka · Delayed Price · Currency is LKR 0.3000
0.00 (0.00%)
At close: Aug 7, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.30 | 0.40 | 0.20 | 0.30 | 0.30 | - | 4,136,037 |
| Aug 7, 2025 | 0.30 | 0.40 | 0.20 | 0.30 | 0.30 | - | 9,089,874 |
| Aug 6, 2025 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | - | 5,808,506 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 37,045,120 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 1,758,546 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 170,195,200 |
| Jul 31, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,349,245 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 234,559 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 1,042,058 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 2,184,965 |
| Jul 25, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 3,895,802 |
| Jul 24, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 343,427 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 315,904 |
| Jul 22, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 666,246 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 3,599,266 |
| Jul 18, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 16,895,890 |
| Jul 17, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 113,549 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 276,610 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,337,812 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 238,224 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 7,243,163 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 155,849 |
| Jul 8, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,318,691 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 5,030,324 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 7,174,826 |
| Jul 3, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,834,105 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 547,096 |
| Jul 1, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,212,624 |
| Jun 30, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 66,565 |
| Jun 27, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 1,485,819 |
| Jun 26, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 17,573,790 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 7,831,411 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 3,459,689 |
| Jun 23, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 354,161 |
| Jun 20, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 136,437 |
| Jun 19, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 277,505 |
| Jun 18, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 2,195,624 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 105,466 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,126,256 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 123,705 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 489,920 |
| Jun 11, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 2,043,362 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 950,677 |
| Jun 6, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 320,676 |
| Jun 5, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 7,486 |
| Jun 4, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,251,449 |
| Jun 3, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 439,443 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 8,156,010 |
| May 30, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 92,037 |
| May 29, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 1,121,941 |