Sigiriya Village Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	13.60	13.90	13.60	13.90	13.90	0.72%	2,020
Aug 11, 2026	13.80	13.80	13.80	13.80	13.80	-	116
Aug 10, 2026	13.80	13.80	13.80	13.80	13.80	-	510
Aug 7, 2026	13.80	13.80	13.80	13.80	13.80	0.73%	1,806
Aug 6, 2026	13.30	13.80	13.30	13.70	13.70	3.79%	21,499
Aug 5, 2026	13.30	13.30	13.20	13.20	13.20	-2.94%	36,400
Aug 4, 2026	13.70	13.70	13.60	13.60	13.60	-0.73%	1,682
Aug 3, 2026	13.30	13.70	13.30	13.70	13.70	0.74%	19,035
Jul 31, 2026	13.30	13.70	13.30	13.60	13.60	1.49%	10,415
Jul 30, 2026	13.30	13.60	13.30	13.40	13.40	0.75%	1,822
Jul 28, 2026	13.50	13.50	13.20	13.30	13.30	-2.92%	3,182
Jul 27, 2026	13.30	13.80	13.20	13.70	13.70	1.48%	5,031
Jul 24, 2026	13.60	13.60	13.20	13.50	13.50	-	26,964
Jul 23, 2026	13.50	13.60	13.30	13.50	13.50	0.75%	32,955
Jul 22, 2026	13.60	13.60	13.30	13.40	13.40	-	10,571
Jul 21, 2026	13.20	13.60	13.00	13.40	13.40	-	43,597
Jul 20, 2026	13.30	13.50	13.20	13.40	13.40	0.75%	11,854
Jul 17, 2026	13.40	13.50	13.30	13.30	13.30	-2.92%	14,803
Jul 16, 2026	13.70	13.70	13.50	13.70	13.70	1.48%	11,796
Jul 15, 2026	13.50	13.50	13.50	13.50	13.50	-	1,900
Jul 14, 2026	13.50	13.50	13.30	13.50	13.50	-1.46%	7,002
Jul 13, 2026	13.70	13.70	13.70	13.70	13.70	-	23,015
Jul 10, 2026	13.80	13.80	13.70	13.70	13.70	0.74%	15,382
Jul 9, 2026	13.40	13.70	13.40	13.60	13.60	1.49%	9,700
Jul 8, 2026	13.50	13.60	13.20	13.40	13.40	0.75%	24,326
Jul 7, 2026	13.80	13.80	13.20	13.30	13.30	-1.48%	9,167
Jul 6, 2026	14.00	14.00	13.00	13.50	13.50	-2.17%	57,889
Jul 3, 2026	13.70	13.80	13.60	13.80	13.80	0.73%	30,089
Jul 2, 2026	13.70	14.00	13.60	13.70	13.70	-	24,298
Jul 1, 2026	14.10	14.10	13.70	13.70	13.70	-3.52%	23,164
Jun 30, 2026	13.80	14.20	13.80	14.20	14.20	5.19%	15,108
Jun 26, 2026	13.70	14.30	13.50	13.50	13.50	-2.88%	33,017
Jun 25, 2026	13.80	14.10	13.70	13.90	13.90	-	5,105
Jun 24, 2026	14.40	14.90	13.80	13.90	13.90	-3.47%	37,387
Jun 23, 2026	14.40	14.50	14.00	14.40	14.40	2.13%	21,450
Jun 22, 2026	14.50	14.80	14.10	14.10	14.10	-3.42%	24,588
Jun 19, 2026	14.60	14.90	14.60	14.60	14.60	-	10,054
Jun 18, 2026	14.80	14.80	14.50	14.60	14.60	0.69%	36,651
Jun 17, 2026	14.60	14.60	14.40	14.50	14.50	-2.03%	3,928
Jun 16, 2026	15.00	15.00	14.20	14.80	14.80	-0.67%	11,318
Jun 15, 2026	14.60	15.00	14.60	14.90	14.90	2.76%	38,931
Jun 12, 2026	14.40	14.50	14.20	14.50	14.50	2.11%	2,113
Jun 11, 2026	14.00	14.40	14.00	14.20	14.20	-1.39%	8,595
Jun 10, 2026	14.30	14.40	14.30	14.40	14.40	0.70%	2,777
Jun 9, 2026	14.50	14.50	13.80	14.30	14.30	2.14%	6,189
Jun 8, 2026	14.20	14.20	13.60	14.00	14.00	-1.41%	3,306
Jun 5, 2026	14.30	14.30	13.80	14.20	14.20	3.65%	1,452
Jun 4, 2026	14.50	14.70	13.60	13.70	13.70	-4.86%	37,461
Jun 3, 2026	14.60	14.80	13.90	14.40	14.40	2.86%	78,552
Jun 2, 2026	14.70	14.70	14.00	14.00	14.00	-1.41%	11,188