ACL Cables PLC (COSE:ACL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 186.75
-2.25 (-1.19%)
At close: Aug 1, 2025
ACL Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 150.00 | 153.50 | 147.00 | 153.00 | 153.00 | 2.34% | 550,042 |
| Jun 30, 2025 | 146.50 | 150.00 | 145.25 | 149.50 | 149.50 | 2.22% | 324,981 |
| Jun 27, 2025 | 145.50 | 147.75 | 143.00 | 146.25 | 146.25 | 1.04% | 177,702 |
| Jun 26, 2025 | 143.50 | 147.75 | 143.50 | 144.75 | 144.75 | 1.76% | 205,209 |
| Jun 25, 2025 | 139.00 | 142.50 | 138.50 | 142.25 | 142.25 | 2.52% | 650,317 |
| Jun 24, 2025 | 138.00 | 141.75 | 138.00 | 138.75 | 138.75 | 1.83% | 471,179 |
| Jun 23, 2025 | 136.00 | 137.50 | 134.00 | 136.25 | 136.25 | -1.27% | 109,296 |
| Jun 20, 2025 | 139.50 | 141.50 | 137.00 | 138.00 | 138.00 | -1.25% | 39,504 |
| Jun 19, 2025 | 138.50 | 141.75 | 137.00 | 139.75 | 139.75 | -0.18% | 249,402 |
| Jun 18, 2025 | 140.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.75% | 85,682 |
| Jun 17, 2025 | 143.75 | 144.50 | 142.50 | 142.50 | 142.50 | -0.87% | 341,377 |
| Jun 16, 2025 | 141.50 | 144.00 | 140.00 | 143.75 | 143.75 | 0.52% | 202,874 |
| Jun 13, 2025 | 144.00 | 144.50 | 140.00 | 143.00 | 143.00 | -1.04% | 410,501 |
| Jun 12, 2025 | 145.75 | 146.25 | 143.50 | 144.50 | 144.50 | -0.86% | 177,790 |
| Jun 11, 2025 | 145.00 | 148.50 | 145.00 | 145.75 | 145.75 | -0.34% | 62,460 |
| Jun 9, 2025 | 147.00 | 147.50 | 143.00 | 146.25 | 146.25 | -1.02% | 48,297 |
| Jun 6, 2025 | 149.75 | 150.75 | 147.50 | 147.75 | 147.75 | -1.50% | 37,806 |
| Jun 5, 2025 | 149.00 | 151.00 | 147.50 | 150.00 | 150.00 | 0.84% | 333,608 |
| Jun 4, 2025 | 149.25 | 149.25 | 146.75 | 148.75 | 148.75 | - | 506,384 |
| Jun 3, 2025 | 144.00 | 149.25 | 144.00 | 148.75 | 148.75 | 3.48% | 1,426,857 |
| Jun 2, 2025 | 144.00 | 144.00 | 142.50 | 143.75 | 143.75 | 0.35% | 215,708 |
| May 30, 2025 | 145.00 | 145.00 | 142.25 | 143.25 | 143.25 | -1.04% | 89,946 |
| May 29, 2025 | 143.25 | 145.50 | 141.50 | 144.75 | 144.75 | 0.87% | 493,636 |
| May 28, 2025 | 141.00 | 144.00 | 140.75 | 143.50 | 143.50 | 2.68% | 1,153,546 |
| May 27, 2025 | 138.00 | 141.00 | 135.25 | 139.75 | 139.75 | 1.08% | 826,587 |
| May 26, 2025 | 135.00 | 139.75 | 135.00 | 138.25 | 138.25 | 4.54% | 1,436,775 |
| May 23, 2025 | 130.50 | 134.00 | 130.00 | 132.25 | 132.25 | 2.12% | 879,323 |
| May 22, 2025 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | 0.39% | 256,576 |