ACL Plastics PLC (COSE:APLA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 768.50
+8.50 (1.12%)
At close: Aug 1, 2025
ACL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 760.00 | 770.00 | 750.00 | 768.50 | 768.50 | 1.12% | 6,584 |
| Jul 31, 2025 | 769.00 | 775.00 | 759.50 | 760.00 | 760.00 | 0.60% | 9,265 |
| Jul 30, 2025 | 760.00 | 764.75 | 748.00 | 755.50 | 755.50 | 0.60% | 10,860 |
| Jul 29, 2025 | 748.50 | 762.00 | 745.00 | 751.00 | 751.00 | 0.37% | 19,162 |
| Jul 28, 2025 | 730.00 | 763.00 | 730.00 | 748.25 | 748.25 | 2.64% | 20,897 |
| Jul 25, 2025 | 730.00 | 730.00 | 728.50 | 729.00 | 729.00 | 0.10% | 4,540 |
| Jul 24, 2025 | 728.25 | 728.75 | 727.00 | 728.25 | 728.25 | -0.07% | 1,680 |
| Jul 23, 2025 | 730.00 | 730.00 | 727.00 | 728.75 | 728.75 | -0.07% | 3,347 |
| Jul 22, 2025 | 725.00 | 730.00 | 721.00 | 729.25 | 729.25 | 0.38% | 606 |
| Jul 21, 2025 | 726.75 | 727.00 | 725.00 | 726.50 | 726.50 | -0.68% | 2,262 |
| Jul 18, 2025 | 725.25 | 733.00 | 725.00 | 731.50 | 731.50 | 0.86% | 2,433 |
| Jul 17, 2025 | 725.00 | 733.75 | 725.00 | 725.25 | 725.25 | -0.21% | 2,101 |
| Jul 16, 2025 | 729.75 | 734.75 | 725.25 | 726.75 | 726.75 | 0.24% | 274 |
| Jul 15, 2025 | 735.00 | 735.00 | 721.00 | 725.00 | 725.00 | 0.62% | 818 |
| Jul 14, 2025 | 739.75 | 740.00 | 720.00 | 720.50 | 720.50 | -0.96% | 1,470 |
| Jul 11, 2025 | 739.75 | 739.75 | 715.00 | 727.50 | 727.50 | -0.68% | 5,690 |
| Jul 9, 2025 | 730.00 | 735.00 | 728.00 | 732.50 | 732.50 | 2.34% | 571 |
| Jul 8, 2025 | 740.00 | 743.00 | 695.00 | 715.75 | 715.75 | -2.72% | 3,300 |
| Jul 7, 2025 | 724.00 | 750.00 | 724.00 | 735.75 | 735.75 | 5.11% | 5,126 |
| Jul 4, 2025 | 720.00 | 740.00 | 699.00 | 700.00 | 700.00 | -2.23% | 23,893 |
| Jul 3, 2025 | 730.00 | 730.00 | 712.50 | 716.00 | 716.00 | -1.61% | 469 |
| Jul 2, 2025 | 707.50 | 739.25 | 707.25 | 727.75 | 727.75 | 3.96% | 9,582 |
| Jul 1, 2025 | 708.75 | 708.75 | 696.75 | 700.00 | 700.00 | -0.92% | 2,342 |
| Jun 30, 2025 | 700.00 | 719.00 | 700.00 | 706.50 | 706.50 | 0.93% | 3,402 |
| Jun 27, 2025 | 695.00 | 705.00 | 691.00 | 700.00 | 700.00 | 2.34% | 1,651 |
| Jun 26, 2025 | 679.00 | 705.25 | 675.00 | 684.00 | 684.00 | 0.92% | 13,323 |
| Jun 25, 2025 | 677.75 | 680.00 | 675.00 | 677.75 | 677.75 | 0.18% | 432 |
| Jun 24, 2025 | 674.00 | 680.00 | 668.25 | 676.50 | 676.50 | 2.58% | 1,623 |
| Jun 23, 2025 | 675.00 | 675.00 | 655.00 | 659.50 | 659.50 | -2.98% | 2,138 |
| Jun 20, 2025 | 679.00 | 685.00 | 671.00 | 679.75 | 679.75 | 0.11% | 316 |
| Jun 19, 2025 | 680.00 | 685.00 | 670.25 | 679.00 | 679.00 | -0.69% | 3,547 |
| Jun 18, 2025 | 670.25 | 697.25 | 670.00 | 683.75 | 683.75 | - | 2,447 |
| Jun 17, 2025 | 685.00 | 695.00 | 675.25 | 683.75 | 683.75 | -0.18% | 12,713 |
| Jun 16, 2025 | 675.00 | 699.00 | 675.00 | 685.00 | 685.00 | -0.04% | 1,736 |
| Jun 13, 2025 | 689.00 | 707.75 | 682.25 | 685.25 | 685.25 | -0.90% | 3,667 |
| Jun 12, 2025 | 709.00 | 709.00 | 690.00 | 691.50 | 691.50 | -2.33% | 759 |
| Jun 11, 2025 | 699.00 | 708.00 | 689.00 | 708.00 | 708.00 | 2.65% | 4,311 |
| Jun 9, 2025 | 700.00 | 700.00 | 680.00 | 689.75 | 689.75 | -1.46% | 4,956 |
| Jun 6, 2025 | 695.00 | 700.00 | 685.25 | 700.00 | 700.00 | - | 1,488 |
| Jun 5, 2025 | 702.00 | 705.00 | 699.00 | 700.00 | 700.00 | -0.28% | 750 |
| Jun 4, 2025 | 710.00 | 710.00 | 680.00 | 702.00 | 702.00 | 0.86% | 14,452 |
| Jun 3, 2025 | 695.00 | 719.00 | 690.25 | 696.00 | 696.00 | 1.31% | 7,879 |
| Jun 2, 2025 | 681.50 | 690.00 | 681.25 | 687.00 | 687.00 | 0.33% | 549 |
| May 30, 2025 | 713.75 | 713.75 | 675.00 | 684.75 | 684.75 | -3.11% | 2,796 |
| May 29, 2025 | 680.00 | 714.00 | 678.00 | 706.75 | 706.75 | 4.01% | 13,362 |
| May 28, 2025 | 684.75 | 684.75 | 675.00 | 679.50 | 679.50 | 0.67% | 331 |
| May 27, 2025 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | 0.71% | 1,276 |
| May 26, 2025 | 665.00 | 685.00 | 660.00 | 670.25 | 670.25 | 2.48% | 7,377 |
| May 23, 2025 | 638.00 | 664.50 | 636.50 | 654.00 | 654.00 | 3.28% | 8,214 |
| May 22, 2025 | 630.00 | 649.25 | 630.00 | 633.25 | 633.25 | 0.52% | 1,135 |