The Kingsbury PLC (COSE:SERV.N0000)
Sri Lanka · Delayed Price · Currency is LKR 16.80
+0.10 (0.60%)
At close: Aug 29, 2025
The Kingsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 215,358 |
| Aug 28, 2025 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 268,846 |
| Aug 27, 2025 | 16.70 | 16.90 | 16.50 | 16.80 | 16.80 | - | 179,708 |
| Aug 26, 2025 | 17.00 | 17.10 | 16.60 | 16.80 | 16.80 | 1.82% | 350,112 |
| Aug 25, 2025 | 16.80 | 17.30 | 16.40 | 16.50 | 16.50 | -2.94% | 1,822,073 |
| Aug 22, 2025 | 17.30 | 17.80 | 17.00 | 17.00 | 17.00 | -1.16% | 702,105 |
| Aug 21, 2025 | 17.30 | 17.70 | 16.90 | 17.20 | 17.20 | 1.18% | 700,011 |
| Aug 20, 2025 | 16.70 | 17.30 | 16.70 | 17.00 | 17.00 | 2.41% | 1,654,579 |
| Aug 19, 2025 | 16.20 | 16.90 | 16.20 | 16.60 | 16.60 | 3.75% | 1,390,977 |
| Aug 18, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | 3.23% | 1,242,928 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -2.52% | 694,462 |
| Aug 14, 2025 | 16.00 | 16.00 | 15.50 | 15.90 | 15.90 | - | 147,821 |
| Aug 13, 2025 | 16.00 | 16.30 | 15.70 | 15.90 | 15.90 | 0.63% | 130,073 |
| Aug 12, 2025 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | 1.28% | 153,932 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 121,486 |
| Aug 7, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 182,450 |
| Aug 6, 2025 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | - | 281,808 |
| Aug 5, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | - | 570,396 |
| Aug 4, 2025 | 16.50 | 16.70 | 15.90 | 16.00 | 16.00 | -3.03% | 781,943 |
| Aug 1, 2025 | 16.40 | 16.60 | 16.10 | 16.50 | 16.50 | 1.85% | 1,240,312 |
| Jul 31, 2025 | 16.00 | 16.40 | 15.70 | 16.20 | 16.20 | 3.18% | 1,530,001 |
| Jul 30, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 489,945 |
| Jul 29, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.90% | 1,160,718 |
| Jul 28, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 381,068 |
| Jul 25, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -0.64% | 170,822 |
| Jul 24, 2025 | 16.00 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 531,001 |
| Jul 23, 2025 | 15.60 | 16.30 | 15.60 | 15.80 | 15.80 | 1.28% | 1,548,933 |
| Jul 22, 2025 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | - | 971,915 |
| Jul 21, 2025 | 16.20 | 16.80 | 15.40 | 15.60 | 15.60 | -2.50% | 3,115,444 |
| Jul 18, 2025 | 16.50 | 17.00 | 15.90 | 16.00 | 16.00 | - | 6,294,725 |
| Jul 17, 2025 | 14.10 | 16.20 | 14.10 | 16.00 | 16.00 | 15.94% | 17,285,010 |
| Jul 16, 2025 | 13.00 | 14.10 | 12.90 | 13.80 | 13.80 | 6.15% | 5,934,802 |
| Jul 15, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 2.36% | 1,605,357 |
| Jul 14, 2025 | 12.50 | 12.80 | 12.30 | 12.70 | 12.70 | 1.60% | 342,183 |
| Jul 11, 2025 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 2.46% | 230,147 |
| Jul 9, 2025 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 110,990 |
| Jul 8, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | -2.34% | 33,168 |
| Jul 7, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 327,251 |
| Jul 4, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | -0.79% | 116,342 |
| Jul 3, 2025 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 39,027 |
| Jul 2, 2025 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | -0.78% | 230,222 |
| Jul 1, 2025 | 13.00 | 13.10 | 12.60 | 12.90 | 12.90 | -0.77% | 309,547 |
| Jun 30, 2025 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 0.78% | 1,346,709 |
| Jun 27, 2025 | 12.50 | 13.10 | 12.30 | 12.90 | 12.90 | 3.20% | 1,558,457 |
| Jun 26, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 3,475,999 |
| Jun 25, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 6.03% | 2,100,790 |
| Jun 24, 2025 | 11.90 | 11.90 | 11.40 | 11.60 | 11.60 | 1.75% | 18,224 |
| Jun 23, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -1.72% | 26,644 |
| Jun 20, 2025 | 11.90 | 11.90 | 11.20 | 11.60 | 11.60 | 0.87% | 106,426 |
| Jun 19, 2025 | 11.60 | 12.00 | 11.40 | 11.50 | 11.50 | -3.36% | 46,446 |