HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-15 |
HSIG.N0000 |
47.500 |
47.500 |
46.000 |
47.400 |
11 |
| 2023-09-14 |
HSIG.N0000 |
48.300 |
48.300 |
47.000 |
47.700 |
50 |
| 2023-09-13 |
HSIG.N0000 |
49.000 |
49.500 |
48.400 |
49.000 |
16 |
| 2023-09-12 |
HSIG.N0000 |
50.200 |
50.200 |
50.000 |
50.000 |
5 |
| 2023-09-11 |
HSIG.N0000 |
49.600 |
50.500 |
49.000 |
50.100 |
28 |
| 2023-09-08 |
HSIG.N0000 |
47.700 |
49.700 |
47.700 |
49.500 |
55 |
| 2023-09-07 |
HSIG.N0000 |
47.900 |
48.000 |
46.500 |
48.000 |
17 |
| 2023-09-06 |
HSIG.N0000 |
47.000 |
47.100 |
46.500 |
47.000 |
28 |
| 2023-09-05 |
HSIG.N0000 |
46.300 |
48.900 |
46.000 |
46.400 |
29 |
| 2023-09-04 |
HSIG.N0000 |
48.200 |
48.500 |
45.300 |
48.000 |
49 |
| 2023-09-01 |
HSIG.N0000 |
49.900 |
49.900 |
48.000 |
48.000 |
17 |
| 2023-08-31 |
HSIG.N0000 |
49.400 |
50.000 |
48.000 |
48.200 |
29 |
| 2023-08-29 |
HSIG.N0000 |
49.900 |
49.900 |
46.100 |
48.200 |
34 |
| 2023-08-28 |
HSIG.N0000 |
50.000 |
50.900 |
48.000 |
49.600 |
49 |
| 2023-08-25 |
HSIG.N0000 |
52.500 |
52.500 |
49.900 |
50.000 |
84 |
| 2023-08-24 |
HSIG.N0000 |
54.700 |
54.700 |
50.000 |
52.200 |
126 |
| 2023-08-23 |
HSIG.N0000 |
46.000 |
54.400 |
46.000 |
51.500 |
343 |
| 2023-08-22 |
HSIG.N0000 |
44.700 |
46.900 |
41.000 |
45.800 |
145 |
| 2023-08-21 |
HSIG.N0000 |
40.700 |
44.800 |
40.700 |
43.700 |
60 |
| 2023-08-18 |
HSIG.N0000 |
41.700 |
43.400 |
41.000 |
43.000 |
31 |