Sunshine Holdings PLC (COSE:SUN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 28.30
-0.10 (-0.35%)
At close: Aug 1, 2025
Sunshine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.50 | 29.00 | 28.20 | 28.30 | 28.30 | -0.35% | 2,933,990 |
| Jul 31, 2025 | 28.00 | 28.50 | 27.80 | 28.40 | 28.40 | 1.43% | 1,169,937 |
| Jul 30, 2025 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -2.44% | 1,589,313 |
| Jul 29, 2025 | 28.90 | 28.90 | 28.40 | 28.70 | 28.70 | -0.35% | 875,096 |
| Jul 28, 2025 | 28.50 | 29.00 | 28.50 | 28.80 | 28.80 | 0.35% | 1,162,881 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -0.35% | 2,829,516 |
| Jul 24, 2025 | 28.90 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 4,457,441 |
| Jul 23, 2025 | 28.10 | 29.00 | 28.00 | 28.60 | 28.60 | 1.78% | 1,381,664 |
| Jul 22, 2025 | 27.90 | 28.20 | 27.30 | 28.10 | 28.10 | 1.81% | 8,091,739 |
| Jul 21, 2025 | 27.20 | 28.00 | 27.20 | 27.60 | 27.60 | 2.22% | 9,921,055 |
| Jul 18, 2025 | 26.70 | 27.40 | 26.50 | 27.00 | 27.00 | 1.50% | 3,554,124 |
| Jul 17, 2025 | 26.40 | 26.70 | 25.80 | 26.60 | 26.60 | 1.14% | 2,213,331 |
| Jul 16, 2025 | 26.60 | 26.80 | 26.10 | 26.30 | 26.30 | -0.38% | 1,224,506 |
| Jul 15, 2025 | 26.50 | 26.60 | 25.90 | 26.40 | 26.40 | - | 2,746,762 |
| Jul 14, 2025 | 26.50 | 26.70 | 26.30 | 26.40 | 26.40 | 0.76% | 4,079,439 |
| Jul 11, 2025 | 25.80 | 26.40 | 25.80 | 26.20 | 26.20 | 0.77% | 4,304,968 |
| Jul 9, 2025 | 26.00 | 26.40 | 25.70 | 26.00 | 26.00 | - | 1,224,065 |
| Jul 8, 2025 | 25.90 | 26.00 | 25.50 | 26.00 | 26.00 | 0.39% | 1,352,896 |
| Jul 7, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -2.26% | 855,822 |
| Jul 4, 2025 | 26.10 | 26.70 | 25.20 | 26.50 | 26.50 | 2.71% | 3,091,017 |
| Jul 3, 2025 | 25.70 | 26.30 | 25.50 | 25.80 | 25.80 | 0.78% | 3,786,125 |
| Jul 2, 2025 | 25.80 | 25.90 | 25.40 | 25.60 | 25.60 | -0.78% | 2,402,131 |
| Jul 1, 2025 | 25.70 | 26.00 | 25.50 | 25.80 | 25.80 | -0.39% | 1,842,641 |
| Jun 30, 2025 | 26.30 | 26.50 | 25.70 | 25.90 | 25.90 | -1.89% | 3,167,272 |
| Jun 27, 2025 | 26.90 | 27.00 | 26.20 | 26.40 | 25.80 | -1.12% | 4,514,544 |
| Jun 26, 2025 | 24.90 | 26.90 | 24.90 | 26.70 | 26.09 | 7.66% | 32,119,700 |
| Jun 25, 2025 | 24.20 | 24.90 | 24.20 | 24.80 | 24.24 | 2.90% | 923,002 |
| Jun 24, 2025 | 23.80 | 24.70 | 23.80 | 24.10 | 23.55 | 1.69% | 1,790,927 |
| Jun 23, 2025 | 24.00 | 24.10 | 23.30 | 23.70 | 23.16 | -1.66% | 900,351 |
| Jun 20, 2025 | 23.60 | 24.30 | 23.60 | 24.10 | 23.55 | 2.12% | 474,304 |
| Jun 19, 2025 | 24.00 | 24.30 | 23.50 | 23.60 | 23.06 | -2.07% | 1,360,684 |
| Jun 18, 2025 | 24.50 | 24.70 | 24.00 | 24.10 | 23.55 | -1.63% | 1,367,288 |
| Jun 17, 2025 | 24.20 | 25.20 | 24.20 | 24.50 | 23.94 | 1.66% | 5,836,760 |
| Jun 16, 2025 | 24.00 | 24.30 | 23.20 | 24.10 | 23.55 | 0.42% | 1,266,447 |
| Jun 13, 2025 | 24.00 | 24.30 | 23.70 | 24.00 | 23.46 | - | 1,835,708 |
| Jun 12, 2025 | 24.20 | 24.40 | 23.90 | 24.00 | 23.46 | - | 731,110 |
| Jun 11, 2025 | 24.20 | 24.90 | 23.90 | 24.00 | 23.46 | -1.23% | 2,145,626 |
| Jun 9, 2025 | 24.80 | 24.80 | 24.00 | 24.30 | 23.75 | -1.62% | 874,468 |
| Jun 6, 2025 | 25.00 | 25.20 | 24.60 | 24.70 | 24.14 | -1.20% | 776,113 |
| Jun 5, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 24.43 | - | 2,334,460 |
| Jun 4, 2025 | 24.50 | 25.20 | 24.50 | 25.00 | 24.43 | 2.04% | 4,093,492 |
| Jun 3, 2025 | 24.80 | 24.90 | 24.40 | 24.50 | 23.94 | 0.41% | 2,893,835 |
| Jun 2, 2025 | 25.00 | 25.00 | 24.20 | 24.40 | 23.85 | -0.81% | 1,363,064 |
| May 30, 2025 | 25.20 | 25.20 | 24.50 | 24.60 | 24.04 | -2.38% | 1,312,442 |
| May 29, 2025 | 24.80 | 25.30 | 24.60 | 25.20 | 24.63 | 2.86% | 6,724,979 |
| May 28, 2025 | 24.30 | 24.80 | 23.90 | 24.50 | 23.94 | 0.41% | 3,902,048 |
| May 27, 2025 | 24.60 | 24.60 | 24.30 | 24.40 | 23.85 | - | 1,002,302 |
| May 26, 2025 | 24.40 | 24.60 | 24.30 | 24.40 | 23.85 | 0.41% | 7,022,155 |
| May 23, 2025 | 23.50 | 24.40 | 23.50 | 24.30 | 23.75 | 3.40% | 1,784,302 |
| May 22, 2025 | 23.40 | 23.60 | 23.10 | 23.50 | 22.97 | 1.73% | 1,103,628 |