HOTEL SIGIRIYA PLC (HSIG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-01 |
HSIG.N0000 |
83.000 |
84.900 |
81.200 |
83.500 |
101 |
| 2025-07-31 |
HSIG.N0000 |
82.200 |
83.000 |
81.000 |
81.700 |
40 |
| 2025-07-30 |
HSIG.N0000 |
84.000 |
84.000 |
81.500 |
81.900 |
22 |
| 2025-07-29 |
HSIG.N0000 |
83.000 |
84.000 |
80.700 |
81.200 |
38 |
| 2025-07-28 |
HSIG.N0000 |
84.600 |
84.600 |
81.700 |
83.000 |
69 |
| 2025-07-25 |
HSIG.N0000 |
83.900 |
85.000 |
80.000 |
82.500 |
134 |
| 2025-07-24 |
HSIG.N0000 |
78.000 |
84.900 |
77.500 |
84.000 |
210 |
| 2025-07-23 |
HSIG.N0000 |
75.800 |
80.600 |
75.800 |
79.300 |
89 |
| 2025-07-22 |
HSIG.N0000 |
76.600 |
79.200 |
75.600 |
76.400 |
31 |
| 2025-07-21 |
HSIG.N0000 |
79.200 |
79.200 |
76.000 |
76.600 |
53 |
| 2025-07-18 |
HSIG.N0000 |
80.000 |
81.000 |
78.500 |
79.100 |
144 |
| 2025-07-17 |
HSIG.N0000 |
74.900 |
80.000 |
74.900 |
78.300 |
200 |
| 2025-07-16 |
HSIG.N0000 |
74.800 |
74.900 |
73.800 |
74.900 |
15 |
| 2025-07-15 |
HSIG.N0000 |
71.700 |
75.000 |
71.700 |
73.000 |
23 |
| 2025-07-14 |
HSIG.N0000 |
74.700 |
75.000 |
72.000 |
73.900 |
33 |
| 2025-07-11 |
HSIG.N0000 |
72.000 |
75.000 |
69.000 |
74.200 |
92 |
| 2025-07-09 |
HSIG.N0000 |
71.000 |
71.800 |
70.800 |
70.900 |
21 |
| 2025-07-08 |
HSIG.N0000 |
69.000 |
71.000 |
69.000 |
70.900 |
14 |
| 2025-07-07 |
HSIG.N0000 |
70.600 |
70.600 |
68.000 |
70.600 |
28 |
| 2025-07-04 |
HSIG.N0000 |
69.900 |
71.600 |
68.000 |
70.000 |
57 |