Tangerine Beach Hotels PLC (COSE:TANG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 155.75
0.00 (0.00%)
At close: Sep 2, 2025
Tangerine Beach Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 155.00 | 159.00 | 148.25 | 150.00 | 150.00 | -3.69% | 132,821 |
| Sep 2, 2025 | 155.00 | 159.00 | 150.75 | 155.75 | 155.75 | - | 1,060 |
| Sep 1, 2025 | 156.00 | 159.00 | 143.75 | 155.75 | 155.75 | 0.32% | 5,728 |
| Aug 29, 2025 | 149.00 | 164.75 | 149.00 | 155.25 | 155.25 | 3.85% | 30,567 |
| Aug 28, 2025 | 152.00 | 158.00 | 149.00 | 149.50 | 149.50 | -0.33% | 7,507 |
| Aug 27, 2025 | 140.00 | 159.00 | 140.00 | 150.00 | 150.00 | 9.29% | 63,801 |
| Aug 26, 2025 | 140.50 | 143.75 | 137.25 | 137.25 | 137.25 | -2.66% | 1,830 |
| Aug 25, 2025 | 143.75 | 143.75 | 129.00 | 141.00 | 141.00 | - | 10,943 |
| Aug 22, 2025 | 128.00 | 150.00 | 128.00 | 141.00 | 141.00 | 9.94% | 177,312 |
| Aug 21, 2025 | 128.00 | 129.00 | 123.25 | 128.25 | 128.25 | 0.20% | 7,121 |
| Aug 20, 2025 | 123.00 | 129.00 | 122.50 | 128.00 | 128.00 | 2.61% | 14,354 |
| Aug 19, 2025 | 122.00 | 127.50 | 122.00 | 124.75 | 124.75 | 2.04% | 5,588 |
| Aug 18, 2025 | 124.00 | 126.00 | 122.25 | 122.25 | 122.25 | -0.41% | 650 |
| Aug 15, 2025 | 122.25 | 123.00 | 122.25 | 122.75 | 122.75 | 0.41% | 1,251 |
| Aug 14, 2025 | 129.25 | 129.25 | 122.25 | 122.25 | 122.25 | -1.01% | 259 |
| Aug 13, 2025 | 129.75 | 129.75 | 121.00 | 123.50 | 123.50 | -3.33% | 6,059 |
| Aug 12, 2025 | 129.75 | 129.75 | 126.50 | 127.75 | 127.75 | -1.73% | 237 |
| Aug 11, 2025 | 130.00 | 130.00 | 126.50 | 130.00 | 130.00 | - | 1,565 |
| Aug 7, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 6,553 |
| Aug 6, 2025 | 128.50 | 135.00 | 127.50 | 134.00 | 134.00 | 6.56% | 60,309 |
| Aug 5, 2025 | 124.50 | 127.50 | 122.50 | 125.75 | 125.75 | 1.00% | 1,634 |
| Aug 4, 2025 | 129.00 | 129.00 | 122.75 | 124.50 | 124.50 | -2.54% | 9,269 |
| Aug 1, 2025 | 128.75 | 129.75 | 120.75 | 127.75 | 127.75 | -0.97% | 23,419 |
| Jul 31, 2025 | 124.25 | 130.00 | 117.50 | 129.00 | 129.00 | 7.05% | 22,595 |
| Jul 30, 2025 | 124.50 | 124.50 | 120.00 | 120.50 | 120.50 | -3.21% | 247 |
| Jul 29, 2025 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | -0.20% | 2,486 |
| Jul 28, 2025 | 123.00 | 125.00 | 118.00 | 124.75 | 124.75 | 1.84% | 20,887 |
| Jul 25, 2025 | 122.75 | 123.00 | 119.00 | 122.50 | 122.50 | 1.87% | 4,831 |
| Jul 24, 2025 | 120.00 | 122.75 | 119.25 | 120.25 | 120.25 | 0.21% | 112,588 |
| Jul 23, 2025 | 120.00 | 122.75 | 118.00 | 120.00 | 120.00 | -2.83% | 8,002 |
| Jul 22, 2025 | 130.00 | 130.00 | 115.50 | 123.50 | 123.50 | -1.79% | 15,550 |
| Jul 21, 2025 | 131.50 | 131.50 | 125.50 | 125.75 | 125.75 | -4.55% | 46,963 |
| Jul 18, 2025 | 120.00 | 139.75 | 111.00 | 131.75 | 131.75 | 12.37% | 155,140 |
| Jul 17, 2025 | 95.00 | 117.75 | 95.00 | 117.25 | 117.25 | 24.47% | 140,994 |
| Jul 16, 2025 | 89.50 | 95.00 | 89.50 | 94.20 | 94.20 | 7.05% | 36,142 |
| Jul 15, 2025 | 84.20 | 90.00 | 84.20 | 88.00 | 88.00 | 5.01% | 21,168 |
| Jul 14, 2025 | 83.00 | 84.00 | 83.00 | 83.80 | 83.80 | 0.72% | 12,631 |
| Jul 11, 2025 | 80.10 | 83.80 | 80.10 | 83.20 | 83.20 | 2.09% | 4,369 |
| Jul 9, 2025 | 82.20 | 83.80 | 80.10 | 81.50 | 81.50 | -0.61% | 938 |
| Jul 8, 2025 | 83.10 | 83.10 | 81.50 | 82.00 | 82.00 | -3.19% | 9,070 |
| Jul 7, 2025 | 82.60 | 87.00 | 82.00 | 84.70 | 84.70 | 3.29% | 5,895 |
| Jul 4, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2.50% | 1,966 |
| Jul 3, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 0.13% | 24,199 |
| Jul 2, 2025 | 81.00 | 82.00 | 79.20 | 79.90 | 79.90 | -1.24% | 35,534 |
| Jul 1, 2025 | 81.20 | 82.00 | 80.00 | 80.90 | 80.90 | -0.37% | 9,587 |
| Jun 30, 2025 | 79.50 | 83.90 | 79.50 | 81.20 | 81.20 | 5.05% | 13,804 |
| Jun 27, 2025 | 75.00 | 81.90 | 73.00 | 77.30 | 77.30 | 3.07% | 17,780 |
| Jun 26, 2025 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 3.02% | 1,400 |
| Jun 25, 2025 | 71.10 | 74.00 | 71.10 | 72.80 | 72.80 | - | 1,999 |
| Jun 24, 2025 | 72.80 | 72.80 | 72.00 | 72.80 | 72.80 | 2.54% | 104 |