Sigiriya Village Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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