Sigiriya Village Hotels PLC (COSE:SIGV.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Sigiriya Village Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | - | 24,250 |
| Oct 8, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -2.44% | 11,250 |
| Oct 7, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 1,614 |
| Oct 6, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 30,432 |
| Oct 5, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 153 |
| Oct 2, 2026 | 12.60 | 12.60 | 12.00 | 12.50 | 12.50 | - | 21,032 |
| Oct 1, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - | 11,276 |
| Sep 30, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 5,001 |
| Sep 29, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -2.33% | 17,065 |
| Sep 28, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 2.38% | 160 |
| Sep 25, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | 0.80% | 7,801 |
| Sep 24, 2026 | 12.80 | 13.00 | 12.50 | 12.50 | 12.50 | -0.79% | 12,857 |
| Sep 23, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 20,328 |
| Sep 22, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 1,134 |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,900 |
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 100 |
| Sep 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 5,851 |
| Sep 16, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 0.78% | 23,176 |
| Sep 15, 2026 | 12.80 | 13.10 | 12.70 | 12.90 | 12.90 | - | 4,856 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 7,721 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 11,815 |
| Sep 10, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | 5,751 |
| Sep 9, 2026 | 13.40 | 13.40 | 13.10 | 13.30 | 13.30 | 3.10% | 2,112 |
| Sep 8, 2026 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | - | 39,374 |
| Sep 7, 2026 | 13.50 | 13.90 | 12.90 | 12.90 | 12.90 | -3.73% | 30,646 |
| Sep 4, 2026 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | -0.74% | 35,684 |
| Sep 3, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | 7,761 |
| Sep 2, 2026 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 1.54% | 2,074 |
| Sep 1, 2026 | 13.20 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 35,101 |
| Aug 31, 2026 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | 10,315 |
| Aug 28, 2026 | 13.10 | 13.50 | 13.10 | 13.10 | 13.10 | -4.38% | 7,146 |
| Aug 25, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 4.58% | 5,009 |
| Aug 24, 2026 | 13.10 | 13.60 | 13.00 | 13.10 | 13.10 | - | 5,859 |
| Aug 21, 2026 | 13.00 | 13.60 | 13.00 | 13.10 | 13.10 | 0.77% | 140 |
| Aug 20, 2026 | 13.10 | 13.80 | 13.00 | 13.00 | 13.00 | -0.76% | 20,849 |
| Aug 19, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 13,631 |
| Aug 18, 2026 | 13.00 | 14.00 | 13.00 | 13.20 | 13.20 | 1.54% | 11,058 |
| Aug 17, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -5.11% | 37,872 |
| Aug 14, 2026 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | - | 80 |
| Aug 13, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 2,444 |
| 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 |