ACME Printing and Packaging PLC (COSE:ACME.N0000)
Sri Lanka · Delayed Price · Currency is LKR 5.20
+0.10 (1.96%)
At close: Aug 22, 2025
COSE:ACME.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 199,558 |
| Aug 21, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 27,121 |
| Aug 20, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 79,594 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 23,897 |
| Aug 18, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 5,611 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 1,001 |
| Aug 14, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 41,611 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 24,685 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 41,128 |
| Aug 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 24,526 |
| Aug 7, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 28,106 |
| Aug 6, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 105,919 |
| Aug 5, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 50,384 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 12,471 |
| Aug 1, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 55,669 |
| Jul 31, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 60,206 |
| Jul 30, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 36,078 |
| Jul 29, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 43,382 |
| Jul 28, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 24,529 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 10,542 |
| Jul 24, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 10,184 |
| Jul 23, 2025 | 4.90 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 245,077 |
| Jul 22, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 11,097 |
| Jul 21, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | - | 114,115 |
| Jul 18, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 22,091 |
| Jul 17, 2025 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 42,735 |
| Jul 16, 2025 | 4.80 | 6.00 | 4.80 | 5.40 | 5.40 | 10.20% | 467,563 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 72,765 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 11,700 |
| Jul 11, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 316 |
| Jul 9, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 84,906 |
| Jul 8, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,260 |
| Jul 7, 2025 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -1.96% | 7,165 |
| Jul 4, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 345 |
| Jul 3, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 6.12% | 116,957 |
| Jul 2, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | 2.08% | 128,229 |
| Jul 1, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 12,921 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 608 |
| Jun 27, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 27,553 |
| Jun 26, 2025 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | - | 79,203 |
| Jun 25, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 9,564 |
| Jun 24, 2025 | 4.90 | 5.10 | 4.80 | 4.80 | 4.80 | 2.13% | 52,828 |
| Jun 23, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -7.84% | 25,485 |
| Jun 20, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 8.51% | 24,489 |
| Jun 19, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | - | 60,780 |
| Jun 18, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 31,634 |
| Jun 17, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 14,956 |
| Jun 16, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | - | 4,473 |
| Jun 13, 2025 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | -1.96% | 18,616 |
| Jun 12, 2025 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 35,522 |