Trans Asia Hotels PLC (COSE:TRAN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 58.00
+1.30 (2.29%)
At close: Aug 25, 2025
Trans Asia Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 57.10 | 62.00 | 57.10 | 60.50 | 60.50 | 4.31% | 235,089 |
| Aug 26, 2025 | 58.50 | 59.00 | 58.00 | 58.00 | 58.00 | - | 8,655 |
| Aug 25, 2025 | 58.00 | 58.60 | 57.00 | 58.00 | 58.00 | 2.29% | 176,319 |
| Aug 22, 2025 | 58.50 | 58.50 | 56.50 | 56.70 | 56.70 | -1.73% | 8,934 |
| Aug 21, 2025 | 57.00 | 57.80 | 56.90 | 57.70 | 57.70 | 4.72% | 216,213 |
| Aug 20, 2025 | 57.00 | 57.00 | 54.20 | 55.10 | 55.10 | -3.50% | 122,115 |
| Aug 19, 2025 | 57.40 | 57.40 | 54.10 | 57.10 | 57.10 | 0.18% | 6,332 |
| Aug 18, 2025 | 56.80 | 57.00 | 56.00 | 57.00 | 57.00 | 1.60% | 76,755 |
| Aug 15, 2025 | 55.50 | 56.80 | 55.50 | 56.10 | 56.10 | -0.36% | 5,230 |
| Aug 14, 2025 | 56.10 | 57.80 | 55.20 | 56.30 | 56.30 | - | 27,106 |
| Aug 13, 2025 | 57.20 | 57.30 | 54.50 | 56.30 | 56.30 | 1.26% | 132,685 |
| Aug 12, 2025 | 55.10 | 57.90 | 55.10 | 55.60 | 55.60 | -0.89% | 542 |
| Aug 11, 2025 | 58.00 | 58.00 | 56.00 | 56.10 | 56.10 | -3.28% | 2,990 |
| Aug 7, 2025 | 54.90 | 59.00 | 54.90 | 58.00 | 58.00 | 7.41% | 306,859 |
| Aug 6, 2025 | 53.50 | 54.90 | 53.50 | 54.00 | 54.00 | 1.69% | 135,114 |
| Aug 5, 2025 | 53.00 | 54.00 | 51.20 | 53.10 | 53.10 | 0.19% | 104,284 |
| Aug 4, 2025 | 52.10 | 53.50 | 52.10 | 53.00 | 53.00 | 1.73% | 109,880 |
| Aug 1, 2025 | 50.10 | 52.50 | 50.10 | 52.10 | 52.10 | 3.78% | 196,186 |
| Jul 31, 2025 | 50.10 | 51.50 | 50.00 | 50.20 | 50.20 | - | 15,822 |
| Jul 30, 2025 | 51.50 | 51.50 | 50.10 | 50.20 | 50.20 | 0.20% | 35,892 |
| Jul 29, 2025 | 50.10 | 51.70 | 50.00 | 50.10 | 50.10 | -0.20% | 5,891 |
| Jul 28, 2025 | 50.30 | 51.50 | 50.00 | 50.20 | 50.20 | -2.90% | 114,344 |
| Jul 25, 2025 | 51.90 | 51.90 | 50.40 | 51.70 | 51.70 | 2.58% | 59,317 |
| Jul 24, 2025 | 51.00 | 51.90 | 50.00 | 50.40 | 50.40 | -2.14% | 924,551 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.90 | 51.50 | 51.50 | - | 2 |
| Jul 22, 2025 | 52.00 | 52.40 | 50.60 | 51.50 | 51.50 | -0.19% | 336,575 |
| Jul 21, 2025 | 52.50 | 52.50 | 50.30 | 51.60 | 51.60 | -0.77% | 76,183 |
| Jul 18, 2025 | 51.50 | 52.50 | 51.20 | 52.00 | 52.00 | 3.38% | 178,015 |
| Jul 17, 2025 | 49.50 | 52.00 | 49.50 | 50.30 | 50.30 | 4.14% | 2,312,847 |
| Jul 16, 2025 | 47.60 | 49.50 | 46.00 | 48.30 | 48.30 | 1.90% | 592,508 |
| Jul 15, 2025 | 44.00 | 48.50 | 44.00 | 47.40 | 47.40 | -1.04% | 25,823 |
| Jul 14, 2025 | 44.50 | 48.00 | 43.00 | 47.90 | 47.90 | 5.04% | 29,428 |
| Jul 11, 2025 | 44.30 | 48.20 | 44.30 | 45.60 | 45.60 | -0.87% | 18,150 |
| Jul 9, 2025 | 44.50 | 48.90 | 44.10 | 46.00 | 46.00 | 2.68% | 73,993 |
| Jul 8, 2025 | 45.00 | 45.00 | 44.00 | 44.80 | 44.80 | 0.22% | 14,309 |
| Jul 7, 2025 | 44.50 | 45.00 | 44.00 | 44.70 | 44.70 | 1.36% | 102,931 |
| Jul 4, 2025 | 44.20 | 45.00 | 44.00 | 44.10 | 44.10 | -0.23% | 79,568 |
| Jul 3, 2025 | 44.30 | 44.50 | 44.00 | 44.20 | 44.20 | 0.45% | 36,290 |
| Jul 2, 2025 | 41.50 | 44.40 | 41.50 | 44.00 | 44.00 | 2.33% | 25,681 |
| Jul 1, 2025 | 45.20 | 45.20 | 43.00 | 43.00 | 43.00 | -1.83% | 1,071 |
| Jun 30, 2025 | 43.00 | 45.20 | 43.00 | 43.80 | 43.80 | 1.15% | 1,122,317 |
| Jun 27, 2025 | 41.00 | 44.00 | 41.00 | 43.30 | 43.30 | 5.61% | 1,066,418 |
| Jun 26, 2025 | 40.00 | 42.00 | 39.60 | 41.00 | 41.00 | 1.49% | 492,151 |
| Jun 25, 2025 | 39.10 | 40.80 | 39.10 | 40.40 | 40.40 | -1.22% | 721 |
| Jun 24, 2025 | 39.40 | 40.90 | 39.40 | 40.90 | 40.90 | 2.51% | 154 |
| Jun 23, 2025 | 39.20 | 40.00 | 39.00 | 39.90 | 39.90 | 1.79% | 2,446 |
| Jun 20, 2025 | 39.10 | 40.00 | 39.10 | 39.20 | 39.20 | -1.01% | 425 |
| Jun 19, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -1.00% | 1,073 |
| Jun 18, 2025 | 40.90 | 40.90 | 39.90 | 40.00 | 40.00 | -2.20% | 1,844 |
| Jun 17, 2025 | 40.90 | 40.90 | 40.00 | 40.90 | 40.90 | 2.51% | 806 |