Softlogic Holdings PLC (COSE:SHL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 7.20
+0.10 (1.41%)
At close: Aug 29, 2025
Softlogic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 29,041 |
| Aug 28, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 528,247 |
| Aug 27, 2025 | 7.30 | 7.40 | 7.00 | 7.00 | 7.00 | -4.11% | 1,428,653 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 9,921 |
| Aug 25, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 81,626 |
| Aug 22, 2025 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | - | 114,563 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 123,844 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 825,257 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 1,268,003 |
| Aug 18, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 41,142 |
| Aug 15, 2025 | 7.70 | 7.80 | 7.30 | 7.40 | 7.40 | - | 545,103 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.63% | 37,275 |
| Aug 13, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | - | 61,537 |
| Aug 12, 2025 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | 185,487 |
| Aug 11, 2025 | 7.90 | 7.90 | 7.40 | 7.50 | 7.50 | -1.32% | 221,383 |
| Aug 7, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | - | 47,407 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 12,146 |
| Aug 5, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 37,483 |
| Aug 4, 2025 | 7.60 | 7.90 | 7.50 | 7.60 | 7.60 | -2.56% | 70,996 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 96,714 |
| Jul 31, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 79,054 |
| Jul 30, 2025 | 7.90 | 8.30 | 7.60 | 7.70 | 7.70 | -2.53% | 1,038,477 |
| Jul 29, 2025 | 7.50 | 8.30 | 7.30 | 7.90 | 7.90 | 8.22% | 1,940,024 |
| Jul 28, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 45,927 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 33,888 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | - | 18,593 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 27,328 |
| Jul 22, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 23,485 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 82,132 |
| Jul 18, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 179,729 |
| Jul 17, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 77,715 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 5,399 |
| Jul 15, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 17,351 |
| Jul 14, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 74,385 |
| Jul 11, 2025 | 7.20 | 7.60 | 7.10 | 7.50 | 7.50 | 5.63% | 137,208 |
| Jul 9, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 164,893 |
| Jul 8, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 25,324 |
| Jul 7, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | - | 12,625 |
| Jul 4, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 18,728 |
| Jul 3, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - | 30,529 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 109,237 |
| Jul 1, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 63,609 |
| Jun 30, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 9,670 |
| Jun 27, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 56,017 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 375,007 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 25,577 |
| Jun 24, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | - | 125,288 |
| Jun 23, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | 1.41% | 15,547 |
| Jun 20, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 32,813 |
| Jun 19, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 135,873 |