ACL Cables PLC (COSE:ACL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 186.25
-1.25 (-0.67%)
At close: Sep 12, 2025
ACL Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 188.00 | 188.00 | 183.50 | 186.25 | 186.25 | -0.67% | 39,899 |
| Sep 11, 2025 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 0.40% | 507,912 |
| Sep 10, 2025 | 185.00 | 188.75 | 183.00 | 186.75 | 186.75 | 0.54% | 125,498 |
| Sep 9, 2025 | 188.75 | 188.75 | 182.50 | 185.75 | 185.75 | 0.13% | 669,691 |
| Sep 8, 2025 | 188.00 | 188.00 | 184.75 | 185.50 | 185.50 | -1.72% | 370,831 |
| Sep 4, 2025 | 185.75 | 189.75 | 185.50 | 188.75 | 188.75 | 1.62% | 130,397 |
| Sep 3, 2025 | 186.50 | 188.00 | 185.00 | 185.75 | 185.75 | -0.67% | 185,790 |
| Sep 2, 2025 | 190.75 | 190.75 | 186.00 | 187.00 | 187.00 | -1.32% | 212,678 |
| Sep 1, 2025 | 190.00 | 191.00 | 189.00 | 189.50 | 189.50 | 0.53% | 302,241 |
| Aug 29, 2025 | 191.00 | 191.00 | 187.00 | 188.50 | 188.50 | -0.79% | 176,118 |
| Aug 28, 2025 | 190.00 | 192.00 | 189.50 | 190.00 | 190.00 | -0.13% | 587,523 |
| Aug 27, 2025 | 191.00 | 191.50 | 189.50 | 190.25 | 190.25 | -0.39% | 279,855 |
| Aug 26, 2025 | 185.25 | 192.50 | 184.00 | 191.00 | 191.00 | 2.96% | 88,039 |
| Aug 25, 2025 | 185.00 | 190.00 | 184.25 | 185.50 | 185.50 | -2.37% | 148,991 |
| Aug 22, 2025 | 193.00 | 193.00 | 188.25 | 190.00 | 190.00 | -1.17% | 172,573 |
| Aug 21, 2025 | 193.00 | 195.00 | 191.25 | 192.25 | 192.25 | 0.65% | 167,413 |
| Aug 20, 2025 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 3.24% | 398,771 |
| Aug 19, 2025 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 514,679 |
| Aug 18, 2025 | 190.00 | 192.00 | 183.25 | 185.00 | 185.00 | -1.46% | 268,785 |
| Aug 15, 2025 | 180.75 | 192.00 | 180.25 | 187.75 | 187.75 | 4.31% | 286,763 |
| Aug 14, 2025 | 177.25 | 181.00 | 177.25 | 180.00 | 180.00 | 1.55% | 152,668 |
| Aug 13, 2025 | 178.50 | 178.50 | 177.00 | 177.25 | 177.25 | -0.42% | 218,369 |
| Aug 12, 2025 | 178.00 | 180.00 | 176.25 | 178.00 | 178.00 | - | 62,370 |
| Aug 11, 2025 | 180.25 | 181.00 | 177.25 | 178.00 | 178.00 | -1.66% | 123,866 |
| Aug 7, 2025 | 181.25 | 183.00 | 180.25 | 181.00 | 181.00 | -0.96% | 103,970 |
| Aug 6, 2025 | 182.50 | 184.75 | 182.50 | 182.75 | 182.75 | -0.14% | 114,031 |
| Aug 5, 2025 | 182.50 | 185.00 | 182.00 | 183.00 | 183.00 | -0.14% | 109,879 |
| Aug 4, 2025 | 186.00 | 186.00 | 182.00 | 183.25 | 183.25 | -1.87% | 170,105 |
| Aug 1, 2025 | 189.00 | 190.00 | 185.00 | 186.75 | 186.75 | -1.19% | 142,214 |
| Jul 31, 2025 | 187.00 | 190.75 | 186.00 | 189.00 | 189.00 | 2.58% | 560,985 |
| Jul 30, 2025 | 178.00 | 186.00 | 178.00 | 184.25 | 184.25 | 3.66% | 1,173,097 |
| Jul 29, 2025 | 169.50 | 179.50 | 168.00 | 177.75 | 177.75 | 6.44% | 682,656 |
| Jul 28, 2025 | 164.00 | 177.50 | 164.00 | 167.00 | 167.00 | 1.98% | 923,339 |
| Jul 25, 2025 | 162.00 | 164.75 | 159.50 | 163.75 | 163.75 | 1.39% | 182,745 |
| Jul 24, 2025 | 159.25 | 161.50 | 158.25 | 161.50 | 161.50 | 1.57% | 279,331 |
| Jul 23, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 158,019 |
| Jul 22, 2025 | 159.50 | 160.00 | 158.25 | 160.00 | 160.00 | 0.16% | 56,104 |
| Jul 21, 2025 | 160.00 | 160.00 | 158.25 | 159.75 | 159.75 | 0.95% | 290,380 |
| Jul 18, 2025 | 157.00 | 160.00 | 157.00 | 158.25 | 158.25 | 0.32% | 113,027 |
| Jul 17, 2025 | 159.00 | 161.00 | 156.00 | 157.75 | 157.75 | -1.41% | 236,716 |
| Jul 16, 2025 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 79,725 |
| Jul 15, 2025 | 163.00 | 163.00 | 156.25 | 158.00 | 158.00 | -1.56% | 380,808 |
| Jul 14, 2025 | 164.00 | 164.00 | 160.00 | 160.50 | 160.50 | -1.53% | 505,609 |
| Jul 11, 2025 | 156.00 | 163.50 | 155.00 | 163.00 | 163.00 | 4.32% | 535,397 |
| Jul 9, 2025 | 156.00 | 159.00 | 155.00 | 156.25 | 156.25 | 1.63% | 579,142 |
| Jul 8, 2025 | 150.00 | 155.75 | 149.50 | 153.75 | 153.75 | 1.32% | 185,244 |
| Jul 7, 2025 | 154.00 | 154.00 | 150.75 | 151.75 | 151.75 | -1.94% | 57,457 |
| Jul 4, 2025 | 154.00 | 155.00 | 152.00 | 154.75 | 154.75 | - | 107,575 |
| Jul 3, 2025 | 159.00 | 159.50 | 152.75 | 154.75 | 154.75 | -2.52% | 218,311 |
| Jul 2, 2025 | 153.00 | 161.00 | 153.00 | 158.75 | 158.75 | 3.76% | 885,286 |