Serendib Hotels PLC (COSE:SHOT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Serendib Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.10 | 14.70 | 13.90 | 14.60 | 14.60 | -0.68% | 41,500 |
| Oct 29, 2026 | 14.70 | 14.70 | 14.10 | 14.70 | 14.70 | 2.80% | 901 |
| Oct 28, 2026 | 14.70 | 14.70 | 14.00 | 14.30 | 14.30 | -0.69% | 170,996 |
| Oct 27, 2026 | 14.90 | 14.90 | 14.00 | 14.40 | 14.40 | 2.86% | 8,438 |
| Oct 26, 2026 | 13.90 | 14.50 | 13.90 | 14.00 | 14.00 | - | 12,107 |
| Oct 23, 2026 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -0.71% | 2,345 |
| Oct 22, 2026 | 14.20 | 14.90 | 14.00 | 14.10 | 14.10 | -8.44% | 11,750 |
| Oct 21, 2026 | 14.30 | 15.40 | 14.30 | 15.40 | 15.40 | -2.53% | 320 |
| Oct 20, 2026 | 16.00 | 16.00 | 14.30 | 15.80 | 15.80 | 1.94% | 970 |
| Oct 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 44 |
| Oct 16, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 6.90% | 1,708 |
| Oct 15, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -2.03% | 2,197 |
| Oct 14, 2026 | 14.50 | 14.50 | 14.50 | 14.80 | 14.80 | - | 30 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | 4.23% | 401 |
| Oct 12, 2026 | 15.40 | 15.80 | 14.20 | 14.20 | 14.20 | -7.79% | 4,829 |
| Oct 9, 2026 | 15.30 | 15.30 | 15.30 | 15.40 | 15.40 | - | 25 |
| Oct 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 5.48% | 1,700 |
| Oct 7, 2026 | 14.50 | 15.40 | 14.10 | 14.60 | 14.60 | -5.81% | 12,781 |
| Oct 6, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 9.15% | 1,590 |
| Oct 5, 2026 | 15.70 | 15.70 | 14.10 | 14.20 | 14.20 | -10.13% | 28,460 |
| Oct 2, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 3.27% | 103 |
| Oct 1, 2026 | 14.90 | 15.60 | 14.90 | 15.30 | 15.30 | -1.92% | 13,861 |
| Sep 30, 2026 | 15.50 | 15.50 | 15.50 | 15.60 | 15.60 | - | 10 |
| Sep 29, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 5,200 |
| Sep 28, 2026 | 15.60 | 15.60 | 15.00 | 15.50 | 15.50 | -0.64% | 1,222 |
| Sep 25, 2026 | 14.70 | 15.60 | 14.60 | 15.60 | 15.60 | 4.00% | 5,705 |
| Sep 24, 2026 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 11,120 |
| Sep 23, 2026 | 15.00 | 15.50 | 14.90 | 14.90 | 14.90 | -3.87% | 16,705 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 1,061 |
| Sep 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 200 |
| Sep 18, 2026 | 15.20 | 16.00 | 15.10 | 15.20 | 15.20 | -3.18% | 4,972 |
| Sep 17, 2026 | 16.00 | 16.00 | 15.20 | 15.70 | 15.70 | 3.97% | 399 |
| Sep 16, 2026 | 15.00 | 15.90 | 15.00 | 15.10 | 15.10 | -5.03% | 971 |
| Sep 15, 2026 | 15.00 | 16.00 | 15.00 | 15.90 | 15.90 | 5.30% | 1,090 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | -6.21% | 13,866 |
| Sep 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 385 |
| Sep 10, 2026 | 16.10 | 16.20 | 15.50 | 16.20 | 16.20 | - | 1,196 |
| Sep 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 2,506 |
| Sep 8, 2026 | 16.00 | 16.90 | 16.00 | 16.00 | 16.00 | - | 41,841 |
| Sep 7, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.03% | 23,982 |
| Sep 4, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -0.60% | 1,001 |
| Sep 3, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | - | 300 |
| Sep 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 201 |
| Sep 1, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -2.37% | 886 |
| Aug 31, 2026 | 15.50 | 16.90 | 15.50 | 16.90 | 16.90 | 6.96% | 275 |
| Aug 28, 2026 | 15.60 | 17.00 | 15.60 | 15.80 | 15.80 | -7.06% | 1,200 |
| Aug 25, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | 29,991 |
| Aug 24, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 499 |
| Aug 21, 2026 | 16.80 | 17.00 | 15.50 | 16.80 | 16.80 | 9.09% | 4,676 |
| Aug 20, 2026 | 16.80 | 16.90 | 15.10 | 15.40 | 15.40 | -7.78% | 23,155 |