HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-13 |
HSIG.N0000 |
42.000 |
42.300 |
38.100 |
40.600 |
491 |
| 2022-09-12 |
HSIG.N0000 |
42.700 |
45.700 |
42.500 |
44.100 |
84 |
| 2022-09-09 |
HSIG.N0000 |
46.400 |
46.500 |
42.000 |
42.700 |
157 |
| 2022-09-08 |
HSIG.N0000 |
46.500 |
46.500 |
45.000 |
45.600 |
41 |
| 2022-09-07 |
HSIG.N0000 |
46.000 |
46.500 |
45.300 |
45.800 |
28 |
| 2022-09-06 |
HSIG.N0000 |
48.500 |
48.500 |
45.000 |
46.000 |
87 |
| 2022-09-05 |
HSIG.N0000 |
48.500 |
48.500 |
46.000 |
46.400 |
50 |
| 2022-09-02 |
HSIG.N0000 |
48.900 |
48.900 |
47.000 |
48.000 |
53 |
| 2022-09-01 |
HSIG.N0000 |
49.000 |
50.000 |
47.000 |
47.400 |
57 |
| 2022-08-31 |
HSIG.N0000 |
46.400 |
49.000 |
46.200 |
47.800 |
120 |
| 2022-08-30 |
HSIG.N0000 |
48.500 |
48.500 |
44.000 |
45.100 |
126 |
| 2022-08-29 |
HSIG.N0000 |
46.500 |
48.500 |
46.000 |
47.900 |
60 |
| 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 |