The Kingsbury PLC (COSE:SERV.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
The Kingsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 55,591 |
| Oct 29, 2026 | 13.20 | 13.40 | 12.90 | 13.00 | 13.00 | 1.56% | 112,657 |
| Oct 28, 2026 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | -0.78% | 22,419 |
| Oct 27, 2026 | 12.40 | 13.00 | 12.40 | 12.90 | 12.90 | 4.03% | 47,169 |
| Oct 26, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 81,887 |
| Oct 23, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 56,478 |
| Oct 22, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 30,635 |
| Oct 21, 2026 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 29,848 |
| Oct 20, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 35,280 |
| Oct 19, 2026 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | - | 25,557 |
| Oct 16, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 72,019 |
| Oct 15, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 21,725 |
| Oct 14, 2026 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 14,189 |
| Oct 13, 2026 | 13.10 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 71,618 |
| Oct 12, 2026 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 12,944 |
| Oct 9, 2026 | 13.20 | 13.70 | 13.20 | 13.20 | 13.20 | - | 5,323 |
| Oct 8, 2026 | 13.80 | 13.80 | 13.10 | 13.20 | 13.20 | -0.75% | 122,000 |
| Oct 7, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -2.92% | 60,803 |
| Oct 6, 2026 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | - | 65,601 |
| Oct 5, 2026 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | - | 28,885 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 21,953 |
| Oct 1, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 10,640 |
| Sep 30, 2026 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 15,326 |
| Sep 29, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 46,364 |
| Sep 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 6,237 |
| Sep 25, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 22,114 |
| Sep 24, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 26,782 |
| Sep 23, 2026 | 14.00 | 14.20 | 13.50 | 13.80 | 13.80 | 0.73% | 59,982 |
| Sep 22, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 14,803 |
| Sep 21, 2026 | 13.80 | 14.30 | 13.70 | 13.90 | 13.90 | -0.71% | 34,877 |
| Sep 18, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 150,600 |
| Sep 17, 2026 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -0.72% | 56,274 |
| Sep 16, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 146,284 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -0.70% | 2,086 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 10,482 |
| Sep 11, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 2,212 |
| Sep 10, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 33,433 |
| Sep 9, 2026 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | 1.43% | 19,969 |
| Sep 8, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | - | 100,843 |
| Sep 7, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 127,901 |
| Sep 4, 2026 | 14.40 | 14.70 | 14.10 | 14.50 | 14.50 | 2.84% | 37,148 |
| Sep 3, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | - | 383,742 |
| Sep 2, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 14,691 |
| Sep 1, 2026 | 14.00 | 14.50 | 13.90 | 14.50 | 14.50 | 4.32% | 79,207 |
| Aug 31, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 55,336 |
| Aug 28, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | - | 59,617 |
| Aug 25, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | - | 45,753 |
| Aug 24, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 42,076 |
| Aug 21, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 15,964 |
| Aug 20, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.16% | 4,485 |