York Arcade Holdings PLC (COSE:YORK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
York Arcade Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.80 | 7.70 | 6.80 | 7.20 | 7.20 | 5.88% | 1,950,396 |
| Nov 2, 2026 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 289,362 |
| Oct 30, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 151,081 |
| Oct 29, 2026 | 6.80 | 7.30 | 6.70 | 7.00 | 7.00 | 4.48% | 580,254 |
| Oct 28, 2026 | 6.60 | 6.80 | 6.40 | 6.70 | 6.70 | 3.08% | 521,307 |
| Oct 27, 2026 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 153,957 |
| Oct 26, 2026 | 6.40 | 6.60 | 6.20 | 6.30 | 6.30 | -3.08% | 343,462 |
| Oct 23, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 115,933 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 400,459 |
| Oct 21, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 271,333 |
| Oct 20, 2026 | 6.50 | 6.80 | 6.40 | 6.60 | 6.60 | - | 321,462 |
| Oct 19, 2026 | 7.00 | 7.10 | 6.50 | 6.60 | 6.60 | -5.71% | 541,233 |
| Oct 16, 2026 | 6.80 | 7.50 | 6.80 | 7.00 | 7.00 | 4.48% | 3,130,940 |
| Oct 15, 2026 | 5.80 | 6.90 | 5.80 | 6.70 | 6.70 | 17.54% | 2,320,901 |
| Oct 14, 2026 | 6.40 | 6.40 | 5.40 | 5.70 | 5.70 | -10.94% | 5,215,747 |
| Oct 13, 2026 | 8.40 | 8.50 | 6.40 | 6.40 | 6.40 | -24.71% | 6,886,136 |
| Oct 12, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | -2.30% | 43,624 |
| Oct 9, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 2.35% | 161,812 |
| Oct 8, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 150,943 |
| Oct 7, 2026 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -1.16% | 92,585 |
| Oct 6, 2026 | 8.70 | 8.90 | 8.40 | 8.60 | 8.60 | - | 906,032 |
| Oct 5, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 320,365 |
| Oct 2, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 310,569 |
| Oct 1, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 244,685 |
| Sep 30, 2026 | 8.80 | 9.30 | 8.60 | 8.90 | 8.90 | 4.71% | 1,175,971 |
| Sep 29, 2026 | 11.40 | 11.40 | 8.40 | 8.50 | 8.50 | -23.42% | 6,319,411 |
| Sep 28, 2026 | 12.40 | 12.40 | 11.00 | 11.10 | 11.10 | -9.02% | 554,988 |
| Sep 25, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 21,255 |
| Sep 24, 2026 | 12.20 | 12.50 | 11.90 | 12.40 | 12.40 | 3.33% | 80,748 |
| Sep 23, 2026 | 12.80 | 12.90 | 11.50 | 12.00 | 12.00 | -4.76% | 522,413 |
| Sep 22, 2026 | 13.00 | 13.20 | 12.00 | 12.60 | 12.60 | -3.82% | 212,609 |
| Sep 21, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | 15,198 |
| Sep 18, 2026 | 13.20 | 13.30 | 12.60 | 12.90 | 12.90 | 1.57% | 107,413 |
| Sep 17, 2026 | 13.00 | 13.20 | 12.60 | 12.70 | 12.70 | -2.31% | 94,517 |
| Sep 16, 2026 | 13.20 | 13.90 | 12.60 | 13.00 | 13.00 | -1.52% | 322,639 |
| Sep 15, 2026 | 13.30 | 13.50 | 12.90 | 13.20 | 13.20 | - | 27,475 |
| Sep 14, 2026 | 13.60 | 13.60 | 12.80 | 13.20 | 13.20 | -0.75% | 111,174 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | 0.76% | 15,959 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -0.75% | 19,256 |
| Sep 9, 2026 | 13.50 | 14.00 | 13.30 | 13.30 | 13.30 | -2.21% | 4,360 |
| Sep 8, 2026 | 13.90 | 13.90 | 13.40 | 13.60 | 13.60 | -1.45% | 32,478 |
| Sep 7, 2026 | 13.50 | 14.20 | 13.40 | 13.80 | 13.80 | 3.76% | 92,953 |
| Sep 4, 2026 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | 1.53% | 10,922 |
| Sep 3, 2026 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | -0.76% | 35,458 |
| Sep 2, 2026 | 13.20 | 13.70 | 13.20 | 13.20 | 13.20 | -3.65% | 60,667 |
| Sep 1, 2026 | 13.20 | 13.80 | 13.20 | 13.70 | 13.70 | - | 34,464 |
| Aug 31, 2026 | 13.00 | 13.80 | 13.00 | 13.70 | 13.70 | 2.24% | 37,034 |
| Aug 28, 2026 | 13.30 | 13.40 | 12.80 | 13.40 | 13.40 | 1.52% | 70,955 |
| Aug 25, 2026 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | -1.49% | 110,498 |
| Aug 24, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 1,050 |