Alumex PLC (COSE:ALUM.N0000)
Sri Lanka · Delayed Price · Currency is LKR 22.10
-0.20 (-0.90%)
At close: Oct 3, 2025
Alumex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.70 | 22.70 | 21.90 | 22.10 | 22.10 | -0.90% | 1,316,234 |
| Oct 2, 2025 | 22.20 | 22.70 | 22.10 | 22.30 | 22.30 | 0.45% | 3,096,038 |
| Oct 1, 2025 | 21.50 | 22.30 | 21.50 | 22.20 | 22.20 | 4.23% | 5,254,415 |
| Sep 30, 2025 | 21.30 | 21.90 | 21.10 | 21.30 | 21.30 | 1.43% | 5,079,430 |
| Sep 29, 2025 | 20.70 | 21.40 | 20.50 | 21.00 | 21.00 | 1.45% | 2,957,061 |
| Sep 26, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 1,451,253 |
| Sep 25, 2025 | 20.60 | 20.80 | 20.30 | 20.60 | 20.60 | - | 2,382,026 |
| Sep 24, 2025 | 20.70 | 21.00 | 20.50 | 20.60 | 20.60 | - | 1,541,203 |
| Sep 23, 2025 | 20.80 | 21.10 | 20.50 | 20.60 | 20.60 | -1.90% | 4,466,051 |
| Sep 22, 2025 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | -0.47% | 4,224,298 |
| Sep 19, 2025 | 20.90 | 21.30 | 20.50 | 21.10 | 21.10 | 1.44% | 6,709,695 |
| Sep 18, 2025 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | - | 4,947,999 |
| Sep 17, 2025 | 18.90 | 21.20 | 18.80 | 20.80 | 20.80 | 11.23% | 21,642,190 |
| Sep 16, 2025 | 18.10 | 18.90 | 18.00 | 18.70 | 18.70 | 3.31% | 2,351,086 |
| Sep 15, 2025 | 18.40 | 18.60 | 18.00 | 18.10 | 18.10 | -1.63% | 738,180 |
| Sep 12, 2025 | 18.70 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 621,988 |
| Sep 11, 2025 | 18.70 | 19.10 | 18.60 | 18.60 | 18.60 | 0.54% | 1,269,692 |
| Sep 10, 2025 | 18.40 | 19.00 | 18.00 | 18.50 | 18.50 | 0.54% | 3,181,824 |
| Sep 9, 2025 | 19.00 | 19.00 | 18.30 | 18.40 | 18.40 | -0.54% | 3,440,312 |
| Sep 8, 2025 | 19.40 | 19.40 | 18.40 | 18.50 | 18.50 | -4.15% | 2,213,445 |
| Sep 4, 2025 | 19.10 | 19.40 | 18.80 | 19.30 | 19.30 | 1.58% | 3,647,369 |
| Sep 3, 2025 | 19.80 | 19.80 | 18.80 | 19.00 | 19.00 | -3.06% | 7,335,098 |
| Sep 2, 2025 | 18.70 | 21.20 | 18.70 | 19.60 | 19.60 | 5.38% | 11,344,550 |
| Sep 1, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 924,568 |
| Aug 29, 2025 | 19.10 | 19.30 | 18.70 | 18.80 | 18.80 | -2.59% | 1,581,992 |
| Aug 28, 2025 | 19.20 | 19.80 | 19.10 | 19.30 | 19.30 | 1.58% | 4,288,204 |
| Aug 27, 2025 | 18.20 | 19.30 | 17.90 | 19.00 | 19.00 | 6.15% | 7,948,107 |
| Aug 26, 2025 | 17.50 | 18.20 | 17.50 | 17.90 | 17.90 | 2.29% | 2,152,479 |
| Aug 25, 2025 | 17.50 | 17.70 | 17.10 | 17.50 | 17.50 | -1.13% | 416,049 |
| Aug 22, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 291,641 |
| Aug 21, 2025 | 18.00 | 18.40 | 17.60 | 17.80 | 17.80 | - | 1,297,473 |
| Aug 20, 2025 | 17.50 | 18.30 | 17.10 | 17.80 | 17.80 | 3.49% | 5,651,735 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 378,356 |
| Aug 18, 2025 | 17.40 | 17.60 | 17.10 | 17.50 | 17.50 | 0.57% | 597,925 |
| Aug 15, 2025 | 17.40 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 539,157 |
| Aug 14, 2025 | 17.10 | 17.40 | 17.00 | 17.10 | 17.10 | 0.59% | 2,175,889 |
| Aug 13, 2025 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | -1.16% | 205,468 |
| Aug 12, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 1.18% | 1,179,242 |
| Aug 11, 2025 | 17.20 | 17.40 | 17.00 | 17.00 | 17.00 | -1.16% | 449,323 |
| Aug 7, 2025 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | - | 619,772 |
| Aug 6, 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 694,438 |
| Aug 5, 2025 | 17.10 | 17.80 | 16.20 | 17.10 | 17.10 | -4.47% | 1,314,162 |
| Aug 4, 2025 | 18.50 | 18.60 | 17.70 | 17.90 | 17.90 | -2.72% | 830,955 |
| Aug 1, 2025 | 18.80 | 18.80 | 18.20 | 18.40 | 18.40 | -0.54% | 1,568,822 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -1.07% | 1,219,564 |
| Jul 30, 2025 | 18.00 | 19.20 | 17.80 | 18.70 | 18.70 | 3.89% | 6,238,070 |
| Jul 29, 2025 | 17.60 | 18.10 | 17.40 | 18.00 | 18.00 | 2.27% | 5,349,403 |
| Jul 28, 2025 | 17.10 | 17.70 | 17.00 | 17.60 | 17.60 | 2.92% | 1,989,857 |
| Jul 25, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | 816,688 |
| Jul 24, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | - | 953,843 |