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 |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -2.88% | 3,796 |
| Aug 20, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 27,748 |
| Aug 19, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 1,281 |
| Aug 18, 2026 | 13.40 | 14.00 | 13.30 | 13.80 | 13.80 | 1.47% | 11,491 |
| Aug 17, 2026 | 13.80 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 78,616 |
| Aug 14, 2026 | 13.90 | 13.90 | 13.30 | 13.70 | 13.70 | - | 80,180 |
| Aug 13, 2026 | 13.80 | 14.20 | 13.60 | 13.70 | 13.70 | 3.01% | 29,695 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | - | 16,359 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 22,438 |
| Aug 10, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | -0.74% | 28,022 |
| Aug 7, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | - | 88,676 |
| Aug 6, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 39,114 |
| Aug 5, 2026 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | 1.52% | 20,503 |
| Aug 4, 2026 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -0.75% | 30,821 |
| Aug 3, 2026 | 13.50 | 13.60 | 13.00 | 13.30 | 13.30 | 1.53% | 111,072 |
| Jul 31, 2026 | 13.90 | 13.90 | 13.00 | 13.10 | 13.10 | -2.24% | 92,761 |
| Jul 30, 2026 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | -1.47% | 70,487 |
| Jul 28, 2026 | 13.50 | 14.00 | 13.50 | 13.60 | 13.60 | 2.26% | 30,607 |
| Jul 27, 2026 | 13.50 | 13.70 | 13.30 | 13.30 | 13.30 | - | 64,756 |
| Jul 24, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -3.62% | 83,316 |
| Jul 23, 2026 | 13.70 | 14.00 | 13.50 | 13.80 | 13.80 | 0.73% | 60,174 |
| Jul 22, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 55,243 |
| Jul 21, 2026 | 13.90 | 14.10 | 13.70 | 13.90 | 13.90 | -0.71% | 33,407 |
| Jul 20, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 15,314 |
| Jul 17, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 7,603 |
| Jul 16, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | - | 15,888 |
| Jul 15, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 74,543 |
| Jul 14, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.08% | 46,008 |
| Jul 13, 2026 | 14.60 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | 33,346 |
| Jul 10, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 65,876 |
| Jul 9, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | - | 45,476 |
| Jul 8, 2026 | 14.90 | 15.20 | 14.50 | 14.80 | 14.80 | - | 75,434 |
| Jul 7, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -1.99% | 14,737 |
| Jul 6, 2026 | 15.30 | 15.40 | 14.80 | 15.10 | 15.10 | -0.66% | 127,205 |
| Jul 3, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 3,025 |
| Jul 2, 2026 | 15.50 | 16.00 | 15.20 | 15.20 | 15.20 | 1.33% | 18,922 |
| Jul 1, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 152,865 |
| Jun 30, 2026 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 14,390 |
| Jun 26, 2026 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 41,583 |
| Jun 25, 2026 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 0.67% | 27,283 |
| Jun 24, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 0.67% | 28,444 |
| Jun 23, 2026 | 15.10 | 15.80 | 14.80 | 14.90 | 14.90 | -1.97% | 133,834 |
| Jun 22, 2026 | 15.90 | 15.90 | 15.10 | 15.20 | 15.20 | -1.94% | 98,263 |
| Jun 19, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | - | 31,796 |
| Jun 18, 2026 | 15.60 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | 57,134 |
| Jun 17, 2026 | 16.40 | 16.40 | 15.40 | 15.60 | 15.60 | -1.89% | 81,334 |
| Jun 16, 2026 | 16.50 | 16.50 | 15.40 | 15.90 | 15.90 | -0.62% | 85,871 |
| Jun 15, 2026 | 15.50 | 16.70 | 15.50 | 16.00 | 16.00 | 6.67% | 248,303 |
| Jun 12, 2026 | 15.00 | 15.80 | 15.00 | 15.00 | 15.00 | 0.67% | 54,751 |
| Jun 11, 2026 | 15.40 | 15.40 | 14.60 | 14.90 | 14.90 | 2.05% | 14,944 |