Serendib Hotels PLC (COSE:SHOT.X0000)
Sri Lanka · Delayed Price · Currency is LKR 14.60
+0.20 (1.39%)
At close: Sep 19, 2025
Serendib Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | 1.39% | 93,438 |
| Sep 18, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 86,684 |
| Sep 17, 2025 | 13.80 | 14.30 | 13.70 | 14.20 | 14.20 | 2.16% | 176,209 |
| Sep 16, 2025 | 14.00 | 14.50 | 13.60 | 13.90 | 13.90 | 5.30% | 105,485 |
| Sep 15, 2025 | 14.00 | 14.00 | 13.10 | 13.20 | 13.20 | -2.94% | 63,788 |
| Sep 12, 2025 | 13.80 | 14.00 | 13.40 | 13.60 | 13.60 | -3.55% | 143,204 |
| Sep 11, 2025 | 14.00 | 14.80 | 13.90 | 14.10 | 14.10 | 0.71% | 71,454 |
| Sep 10, 2025 | 14.00 | 14.80 | 13.50 | 14.00 | 14.00 | 0.72% | 58,618 |
| Sep 9, 2025 | 14.30 | 14.80 | 13.80 | 13.90 | 13.90 | -4.14% | 153,817 |
| Sep 8, 2025 | 14.90 | 14.90 | 14.30 | 14.50 | 14.50 | -2.68% | 61,724 |
| Sep 4, 2025 | 14.70 | 15.40 | 14.70 | 14.90 | 14.90 | 1.36% | 178,163 |
| Sep 3, 2025 | 14.40 | 15.50 | 14.40 | 14.70 | 14.70 | 2.80% | 1,165,941 |
| Sep 2, 2025 | 13.80 | 14.40 | 13.70 | 14.30 | 14.30 | 5.15% | 777,564 |
| Sep 1, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -2.86% | 138,879 |
| Aug 29, 2025 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 119,455 |
| Aug 28, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 30,024 |
| Aug 27, 2025 | 13.30 | 13.90 | 13.30 | 13.70 | 13.70 | 1.48% | 18,654 |
| Aug 26, 2025 | 13.50 | 14.00 | 13.10 | 13.50 | 13.50 | 1.50% | 352,224 |
| Aug 25, 2025 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | -0.75% | 75,605 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 52,878 |
| Aug 21, 2025 | 13.10 | 14.00 | 13.10 | 13.60 | 13.60 | 4.62% | 159,559 |
| Aug 20, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 40,712 |
| Aug 19, 2025 | 12.90 | 13.50 | 12.80 | 13.30 | 13.30 | 3.10% | 413,250 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 126,515 |
| Aug 15, 2025 | 12.60 | 13.10 | 12.50 | 12.90 | 12.90 | -0.77% | 214,476 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 3.17% | 57,078 |
| Aug 13, 2025 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.82% | 162,569 |
| Aug 12, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 150,672 |
| Aug 11, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 1.57% | 13,274 |
| Aug 7, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 6,597 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -2.31% | 4,800 |
| Aug 5, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 17,599 |
| Aug 4, 2025 | 13.10 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 170,774 |
| Aug 1, 2025 | 12.60 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 243,542 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | - | 21,869 |
| Jul 30, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 70,002 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 2,087 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 59,252 |
| Jul 25, 2025 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 163,710 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -3.85% | 38,264 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.60 | 13.00 | 13.00 | 2.36% | 86,520 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 333,262 |
| Jul 21, 2025 | 12.60 | 13.20 | 12.50 | 13.00 | 13.00 | 4.00% | 1,191,180 |
| Jul 18, 2025 | 12.70 | 12.90 | 12.50 | 12.50 | 12.50 | - | 828,611 |
| Jul 17, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 8.70% | 854,996 |
| Jul 16, 2025 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 152,388 |
| Jul 15, 2025 | 11.60 | 11.90 | 11.20 | 11.80 | 11.80 | 2.61% | 121,527 |
| Jul 14, 2025 | 11.70 | 11.90 | 11.20 | 11.50 | 11.50 | -1.71% | 470,025 |
| Jul 11, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.70 | -2.50% | 86,695 |
| Jul 9, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 12.00 | -1.64% | 57,722 |