HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-12-10 |
HSIG.N0000 |
54.000 |
54.000 |
52.750 |
52.750 |
8 |
| 2009-12-09 |
HSIG.N0000 |
53.000 |
53.500 |
52.500 |
52.500 |
10 |
| 2009-12-08 |
HSIG.N0000 |
51.000 |
52.500 |
51.000 |
51.000 |
7 |
| 2009-12-07 |
HSIG.N0000 |
50.750 |
50.750 |
48.000 |
48.000 |
2 |
| 2009-12-03 |
HSIG.N0000 |
48.000 |
50.000 |
48.000 |
50.000 |
5 |
| 2009-11-25 |
HSIG.N0000 |
48.500 |
48.500 |
48.500 |
48.500 |
1 |
| 2009-11-19 |
HSIG.N0000 |
49.000 |
53.000 |
49.000 |
51.000 |
8 |
| 2009-11-17 |
HSIG.N0000 |
48.000 |
49.000 |
48.000 |
48.500 |
7 |
| 2009-11-13 |
HSIG.N0000 |
49.000 |
49.000 |
47.750 |
48.000 |
6 |
| 2009-11-10 |
HSIG.N0000 |
48.500 |
48.500 |
48.000 |
48.000 |
6 |
| 2009-11-09 |
HSIG.N0000 |
49.500 |
49.500 |
48.750 |
48.750 |
6 |
| 2009-11-06 |
HSIG.N0000 |
49.500 |
49.750 |
49.250 |
49.750 |
16 |
| 2009-11-05 |
HSIG.N0000 |
48.000 |
51.000 |
48.000 |
48.000 |
29 |
| 2009-11-04 |
HSIG.N0000 |
49.000 |
49.000 |
48.000 |
48.000 |
3 |
| 2009-10-30 |
HSIG.N0000 |
51.500 |
52.000 |
50.000 |
50.250 |
6 |
| 2009-10-29 |
HSIG.N0000 |
53.500 |
53.750 |
51.000 |
51.750 |
6 |
| 2009-10-27 |
HSIG.N0000 |
50.750 |
54.250 |
51.250 |
53.750 |
15 |
| 2009-10-26 |
HSIG.N0000 |
53.250 |
53.250 |
50.000 |
50.750 |
7 |
| 2009-10-22 |
HSIG.N0000 |
55.250 |
55.250 |
53.250 |
53.250 |
7 |
| 2009-10-21 |
HSIG.N0000 |
52.750 |
56.000 |
52.750 |
55.750 |
15 |