Agalawatte Plantations PLC (COSE:AGAL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 62.80
-0.90 (-1.41%)
At close: Aug 1, 2025
Agalawatte Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.70 | 63.70 | 62.50 | 62.80 | 62.80 | -1.41% | 63,801 |
| Jul 31, 2025 | 62.40 | 64.40 | 61.90 | 63.70 | 63.70 | 2.08% | 199,462 |
| Jul 30, 2025 | 62.50 | 63.30 | 62.20 | 62.40 | 62.40 | -0.16% | 33,844 |
| Jul 29, 2025 | 64.30 | 64.30 | 62.40 | 62.50 | 62.50 | -0.79% | 63,241 |
| Jul 28, 2025 | 65.00 | 65.60 | 62.50 | 63.00 | 63.00 | -1.87% | 101,752 |
| Jul 25, 2025 | 62.70 | 65.00 | 60.80 | 64.20 | 64.20 | 2.23% | 1,214,341 |
| Jul 24, 2025 | 61.60 | 63.80 | 60.80 | 62.80 | 62.80 | 1.78% | 1,519,200 |
| Jul 23, 2025 | 61.00 | 62.80 | 60.70 | 61.70 | 61.70 | 1.98% | 284,372 |
| Jul 22, 2025 | 58.00 | 61.00 | 56.90 | 60.50 | 60.50 | 6.33% | 863,000 |
| Jul 21, 2025 | 57.00 | 58.00 | 56.70 | 56.90 | 56.90 | -0.18% | 332,440 |
| Jul 18, 2025 | 56.10 | 58.00 | 56.00 | 57.00 | 57.00 | 1.42% | 92,080 |
| Jul 17, 2025 | 57.90 | 57.90 | 56.00 | 56.20 | 56.20 | -2.43% | 113,380 |
| Jul 16, 2025 | 58.60 | 59.50 | 56.50 | 57.60 | 57.60 | -1.71% | 281,925 |
| Jul 15, 2025 | 56.20 | 59.40 | 55.00 | 58.60 | 58.60 | 4.27% | 730,306 |
| Jul 14, 2025 | 55.00 | 57.50 | 53.00 | 56.20 | 56.20 | 3.31% | 1,647,515 |
| Jul 11, 2025 | 53.40 | 56.00 | 53.00 | 54.40 | 54.40 | 0.74% | 682,771 |
| Jul 9, 2025 | 52.90 | 54.40 | 52.00 | 54.00 | 54.00 | 2.86% | 1,025,771 |
| Jul 8, 2025 | 52.20 | 53.00 | 51.80 | 52.50 | 52.50 | -0.57% | 65,597 |
| Jul 7, 2025 | 53.00 | 53.80 | 51.70 | 52.80 | 52.80 | -0.56% | 208,752 |
| Jul 4, 2025 | 51.70 | 53.40 | 51.70 | 53.10 | 53.10 | 1.34% | 245,918 |
| Jul 3, 2025 | 51.80 | 53.10 | 51.80 | 52.40 | 52.40 | 0.38% | 214,283 |
| Jul 2, 2025 | 52.00 | 52.90 | 51.20 | 52.20 | 52.20 | 1.75% | 373,647 |
| Jul 1, 2025 | 52.20 | 52.50 | 51.00 | 51.30 | 51.30 | -1.35% | 145,197 |
| Jun 30, 2025 | 50.60 | 52.70 | 50.30 | 52.00 | 52.00 | 1.56% | 517,148 |
| Jun 27, 2025 | 50.00 | 51.50 | 50.00 | 51.20 | 51.20 | 2.81% | 68,982 |
| Jun 26, 2025 | 49.00 | 50.60 | 48.30 | 49.80 | 49.80 | 2.26% | 394,300 |
| Jun 25, 2025 | 49.00 | 49.00 | 48.10 | 48.70 | 48.70 | -0.61% | 20,285 |
| Jun 24, 2025 | 47.00 | 49.50 | 47.00 | 49.00 | 49.00 | 3.59% | 30,850 |
| Jun 23, 2025 | 47.00 | 48.60 | 46.80 | 47.30 | 47.30 | -3.47% | 19,068 |
| Jun 20, 2025 | 47.00 | 49.30 | 47.00 | 49.00 | 49.00 | 3.81% | 23,852 |
| Jun 19, 2025 | 49.00 | 49.20 | 46.80 | 47.20 | 47.20 | -3.48% | 45,795 |
| Jun 18, 2025 | 48.70 | 49.70 | 48.60 | 48.90 | 48.90 | 0.41% | 61,265 |
| Jun 17, 2025 | 50.00 | 50.10 | 48.60 | 48.70 | 48.70 | -2.99% | 29,380 |
| Jun 16, 2025 | 50.20 | 51.00 | 48.00 | 50.20 | 50.20 | -0.20% | 246,294 |
| Jun 13, 2025 | 51.00 | 51.50 | 50.10 | 50.30 | 50.30 | -1.37% | 277,108 |
| Jun 12, 2025 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -0.97% | 134,035 |
| Jun 11, 2025 | 51.10 | 51.70 | 51.00 | 51.50 | 51.50 | - | 404,400 |
| Jun 9, 2025 | 51.50 | 51.90 | 51.00 | 51.50 | 51.50 | - | 52,535 |
| Jun 6, 2025 | 51.10 | 51.90 | 51.00 | 51.50 | 51.50 | 0.59% | 95,773 |
| Jun 5, 2025 | 51.30 | 51.50 | 51.00 | 51.20 | 51.20 | -0.78% | 74,094 |
| Jun 4, 2025 | 52.50 | 52.50 | 51.50 | 51.60 | 51.60 | -0.77% | 91,134 |
| Jun 3, 2025 | 52.90 | 52.90 | 51.80 | 52.00 | 52.00 | -1.33% | 232,316 |
| Jun 2, 2025 | 53.00 | 53.10 | 52.50 | 52.70 | 52.70 | -0.38% | 443,291 |
| May 30, 2025 | 52.60 | 53.30 | 52.00 | 52.90 | 52.90 | 1.54% | 593,373 |
| May 29, 2025 | 51.20 | 52.50 | 50.40 | 52.10 | 52.10 | 2.16% | 310,946 |
| May 28, 2025 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | -0.20% | 294,181 |
| May 27, 2025 | 51.40 | 51.70 | 50.00 | 51.10 | 51.10 | 0.99% | 284,192 |
| May 26, 2025 | 51.40 | 51.50 | 50.10 | 50.60 | 50.60 | -0.78% | 187,567 |
| May 23, 2025 | 48.70 | 52.00 | 48.70 | 51.00 | 51.00 | 2.41% | 449,418 |
| May 22, 2025 | 49.80 | 50.00 | 47.70 | 49.80 | 49.80 | 2.26% | 99,133 |