Singhe Hospitals PLC (COSE:SINH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Singhe Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 20.60 | 21.50 | 20.20 | 21.00 | 21.00 | 0.48% | 31,552 |
| Oct 12, 2026 | 20.80 | 21.60 | 20.60 | 20.90 | 20.90 | -3.24% | 18,848 |
| Oct 9, 2026 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | 2.37% | 27,500 |
| Oct 8, 2026 | 21.20 | 21.70 | 20.90 | 21.10 | 21.10 | -3.21% | 85,337 |
| Oct 7, 2026 | 22.00 | 22.60 | 21.60 | 21.80 | 21.80 | 0.46% | 11,139 |
| Oct 6, 2026 | 22.00 | 22.00 | 21.00 | 21.70 | 21.70 | -0.91% | 10,525 |
| Oct 5, 2026 | 20.90 | 21.90 | 20.80 | 21.90 | 21.90 | - | 16,379 |
| Oct 2, 2026 | 20.80 | 22.00 | 20.70 | 21.90 | 21.90 | 3.30% | 39,246 |
| Oct 1, 2026 | 22.40 | 22.40 | 21.10 | 21.20 | 21.20 | -4.07% | 1,002 |
| Sep 30, 2026 | 22.40 | 22.50 | 21.00 | 22.10 | 22.10 | 2.79% | 53,767 |
| Sep 29, 2026 | 21.50 | 22.00 | 20.50 | 21.50 | 21.50 | 2.87% | 94,361 |
| Sep 28, 2026 | 20.40 | 21.00 | 20.40 | 20.90 | 20.90 | -1.42% | 2,142 |
| Sep 25, 2026 | 21.20 | 21.30 | 20.00 | 21.20 | 21.20 | -0.47% | 35,024 |
| Sep 24, 2026 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | -1.84% | 23,159 |
| Sep 23, 2026 | 21.70 | 22.00 | 21.50 | 21.70 | 21.70 | 1.40% | 8,815 |
| Sep 22, 2026 | 21.50 | 22.00 | 21.00 | 21.40 | 21.40 | -4.46% | 13,627 |
| Sep 21, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | 2.75% | 615 |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 100 |
| Sep 17, 2026 | 22.70 | 22.70 | 21.60 | 22.40 | 22.40 | -0.88% | 251 |
| Sep 16, 2026 | 21.70 | 22.90 | 21.50 | 22.60 | 22.60 | -0.88% | 11,863 |
| Sep 14, 2026 | 22.00 | 22.80 | 21.80 | 22.80 | 22.80 | 2.24% | 6,106 |
| Sep 11, 2026 | 22.90 | 22.90 | 22.30 | 22.30 | 22.30 | - | 8,599 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -3.04% | 12,458 |
| Sep 9, 2026 | 22.90 | 23.50 | 22.50 | 23.00 | 23.00 | 1.32% | 149,999 |
| Sep 8, 2026 | 22.70 | 23.00 | 21.90 | 22.70 | 22.70 | 0.89% | 60,333 |
| Sep 7, 2026 | 20.50 | 22.90 | 20.50 | 22.50 | 22.50 | 5.14% | 67,007 |
| Sep 4, 2026 | 21.00 | 21.80 | 21.00 | 21.40 | 21.40 | 5.42% | 59,045 |
| Sep 3, 2026 | 21.50 | 21.50 | 20.30 | 20.30 | 20.30 | -3.33% | 35,742 |
| Sep 2, 2026 | 20.50 | 21.40 | 20.30 | 21.00 | 21.00 | 0.48% | 11,792 |
| Sep 1, 2026 | 20.20 | 21.70 | 20.20 | 20.90 | 20.90 | 0.48% | 25,091 |
| Aug 31, 2026 | 20.70 | 21.60 | 20.20 | 20.80 | 20.80 | 0.48% | 226,348 |
| Aug 28, 2026 | 20.40 | 21.40 | 20.40 | 20.70 | 20.70 | 1.47% | 2,191 |
| Aug 25, 2026 | 21.50 | 21.60 | 20.20 | 20.40 | 20.40 | -1.45% | 226,263 |
| Aug 24, 2026 | 21.30 | 21.50 | 20.70 | 20.70 | 20.70 | -3.72% | 2,645 |
| Aug 21, 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | -0.92% | 2,590 |
| Aug 20, 2026 | 21.40 | 22.00 | 21.40 | 21.70 | 21.70 | 1.40% | 6,677 |
| Aug 19, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - | 1,680 |
| Aug 18, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 257 |
| Aug 17, 2026 | 21.10 | 21.80 | 20.80 | 21.00 | 21.00 | -3.23% | 5,280 |
| Aug 14, 2026 | 21.70 | 21.70 | 21.10 | 21.70 | 21.70 | 3.33% | 2,048 |
| Aug 13, 2026 | 21.10 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | 25,086 |
| Aug 12, 2026 | 21.60 | 21.80 | 21.00 | 21.80 | 21.80 | 0.46% | 28,032 |
| Aug 11, 2026 | 22.10 | 22.10 | 21.00 | 21.70 | 21.70 | 1.40% | 31,035 |
| Aug 10, 2026 | 21.20 | 22.00 | 21.10 | 21.40 | 21.40 | 1.42% | 15,053 |
| Aug 7, 2026 | 21.10 | 22.00 | 21.00 | 21.10 | 21.10 | -4.09% | 38,094 |
| Aug 6, 2026 | 22.00 | 22.00 | 21.30 | 22.00 | 22.00 | 1.85% | 3,864 |
| Aug 5, 2026 | 21.50 | 22.10 | 21.40 | 21.60 | 21.60 | -1.37% | 16,058 |
| Aug 4, 2026 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | -0.45% | 3,681 |
| Aug 3, 2026 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | 1.38% | 4,137 |
| Jul 31, 2026 | 21.20 | 22.30 | 21.00 | 21.70 | 21.70 | 5.85% | 379,191 |