HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-26 |
HSIG.N0000 |
43.500 |
46.500 |
42.500 |
45.700 |
35 |
| 2022-08-25 |
HSIG.N0000 |
46.800 |
46.800 |
44.500 |
45.400 |
40 |
| 2022-08-24 |
HSIG.N0000 |
49.400 |
49.500 |
42.500 |
43.100 |
157 |
| 2022-08-23 |
HSIG.N0000 |
48.500 |
51.900 |
47.000 |
47.300 |
104 |
| 2022-08-22 |
HSIG.N0000 |
49.900 |
50.000 |
45.000 |
45.500 |
173 |
| 2022-08-19 |
HSIG.N0000 |
46.700 |
52.000 |
46.500 |
47.900 |
92 |
| 2022-08-18 |
HSIG.N0000 |
50.500 |
50.500 |
47.000 |
48.400 |
90 |
| 2022-08-17 |
HSIG.N0000 |
50.600 |
52.900 |
50.000 |
50.900 |
30 |
| 2022-08-16 |
HSIG.N0000 |
53.100 |
53.100 |
50.000 |
50.700 |
51 |
| 2022-08-15 |
HSIG.N0000 |
62.000 |
62.000 |
51.000 |
52.100 |
108 |
| 2022-08-12 |
HSIG.N0000 |
61.000 |
61.000 |
60.000 |
60.200 |
20 |
| 2022-08-10 |
HSIG.N0000 |
61.000 |
63.700 |
60.000 |
60.300 |
38 |
| 2022-08-09 |
HSIG.N0000 |
66.000 |
66.000 |
62.000 |
63.900 |
14 |
| 2022-08-08 |
HSIG.N0000 |
65.100 |
66.000 |
63.800 |
63.900 |
12 |
| 2022-08-04 |
HSIG.N0000 |
73.500 |
73.500 |
73.500 |
73.800 |
2 |
| 2022-08-02 |
HSIG.N0000 |
74.000 |
74.000 |
74.000 |
73.800 |
2 |
| 2022-08-01 |
HSIG.N0000 |
75.000 |
75.000 |
73.000 |
73.800 |
9 |
| 2022-07-29 |
HSIG.N0000 |
77.000 |
77.000 |
70.000 |
75.000 |
11 |
| 2022-07-28 |
HSIG.N0000 |
71.900 |
71.900 |
71.000 |
71.000 |
3 |
| 2022-07-27 |
HSIG.N0000 |
79.900 |
80.000 |
78.000 |
80.000 |
57 |