HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-10-03 |
HSIG.N0000 |
117.000 |
119.250 |
114.500 |
115.000 |
76 |
| 2025-10-01 |
HSIG.N0000 |
115.750 |
122.000 |
114.000 |
117.500 |
106 |
| 2025-09-04 |
HSIG.N0000 |
108.000 |
118.000 |
108.000 |
115.750 |
510 |
| 2025-08-29 |
HSIG.N0000 |
92.100 |
93.700 |
91.200 |
92.800 |
50 |
| 2025-08-26 |
HSIG.N0000 |
91.000 |
92.000 |
88.800 |
89.500 |
54 |
| 2025-08-25 |
HSIG.N0000 |
89.000 |
93.900 |
88.700 |
90.200 |
126 |
| 2025-08-22 |
HSIG.N0000 |
96.000 |
97.000 |
89.500 |
90.200 |
213 |
| 2025-08-21 |
HSIG.N0000 |
87.800 |
99.900 |
87.000 |
94.000 |
542 |
| 2025-08-20 |
HSIG.N0000 |
86.800 |
88.600 |
85.900 |
87.000 |
157 |
| 2025-08-19 |
HSIG.N0000 |
85.000 |
86.900 |
84.900 |
86.000 |
139 |
| 2025-08-18 |
HSIG.N0000 |
83.000 |
85.000 |
82.200 |
84.800 |
97 |
| 2025-08-15 |
HSIG.N0000 |
79.900 |
82.900 |
79.900 |
82.200 |
20 |
| 2025-08-14 |
HSIG.N0000 |
80.200 |
81.000 |
80.000 |
80.300 |
30 |
| 2025-08-13 |
HSIG.N0000 |
82.000 |
82.000 |
80.200 |
81.500 |
25 |
| 2025-08-12 |
HSIG.N0000 |
80.700 |
82.000 |
80.400 |
80.900 |
37 |
| 2025-08-11 |
HSIG.N0000 |
82.500 |
82.500 |
80.600 |
80.600 |
15 |
| 2025-08-07 |
HSIG.N0000 |
82.500 |
83.900 |
81.100 |
82.800 |
33 |
| 2025-08-06 |
HSIG.N0000 |
81.500 |
82.000 |
79.500 |
80.100 |
32 |
| 2025-08-05 |
HSIG.N0000 |
82.000 |
82.500 |
80.000 |
80.800 |
51 |
| 2025-08-04 |
HSIG.N0000 |
83.000 |
85.000 |
80.000 |
80.300 |
88 |