Balangoda Plantations PLC (COSE:BALA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 92.90
-0.40 (-0.43%)
At close: Aug 29, 2025
Balangoda Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 94.50 | 94.50 | 92.80 | 92.90 | 92.90 | -0.43% | 40,552 |
| Aug 28, 2025 | 93.90 | 95.70 | 93.00 | 93.30 | 93.30 | -0.32% | 122,347 |
| Aug 27, 2025 | 95.70 | 95.90 | 93.60 | 93.60 | 93.60 | -1.99% | 15,375 |
| Aug 26, 2025 | 96.00 | 97.00 | 93.50 | 95.50 | 95.50 | -0.52% | 23,885 |
| Aug 25, 2025 | 93.00 | 97.90 | 90.00 | 96.00 | 96.00 | 0.10% | 196,745 |
| Aug 22, 2025 | 92.30 | 97.90 | 92.00 | 95.90 | 95.90 | 6.67% | 192,000 |
| Aug 21, 2025 | 91.00 | 92.50 | 89.50 | 89.90 | 89.90 | -1.32% | 47,196 |
| Aug 20, 2025 | 90.00 | 92.00 | 89.50 | 91.10 | 91.10 | 1.22% | 86,421 |
| Aug 19, 2025 | 89.50 | 92.00 | 89.40 | 90.00 | 90.00 | 0.78% | 209,382 |
| Aug 18, 2025 | 87.00 | 89.90 | 87.00 | 89.30 | 89.30 | 7.33% | 333,062 |
| Aug 15, 2025 | 83.60 | 85.70 | 83.00 | 83.20 | 83.20 | -2.69% | 69,940 |
| Aug 14, 2025 | 86.90 | 87.70 | 85.00 | 85.50 | 85.50 | -0.81% | 36,606 |
| Aug 13, 2025 | 86.80 | 87.00 | 83.30 | 86.20 | 86.20 | 1.29% | 14,346 |
| Aug 12, 2025 | 85.50 | 87.00 | 83.50 | 85.10 | 85.10 | 1.31% | 31,064 |
| Aug 11, 2025 | 84.00 | 85.00 | 82.50 | 84.00 | 84.00 | 1.20% | 87,370 |
| Aug 7, 2025 | 86.20 | 86.30 | 82.00 | 83.00 | 83.00 | -1.07% | 3,415 |
| Aug 6, 2025 | 87.50 | 87.90 | 82.50 | 83.90 | 83.90 | -1.29% | 16,973 |
| Aug 5, 2025 | 86.90 | 86.90 | 83.80 | 85.00 | 85.00 | 0.59% | 12,607 |
| Aug 4, 2025 | 85.10 | 88.00 | 84.50 | 84.50 | 84.50 | -2.09% | 15,407 |
| Aug 1, 2025 | 88.00 | 89.00 | 84.10 | 86.30 | 86.30 | -0.92% | 20,875 |
| Jul 31, 2025 | 85.00 | 88.50 | 84.80 | 87.10 | 87.10 | 2.35% | 196,983 |
| Jul 30, 2025 | 86.90 | 88.90 | 85.00 | 85.10 | 85.10 | -2.07% | 55,409 |
| Jul 29, 2025 | 87.30 | 87.50 | 85.00 | 86.90 | 86.90 | -0.11% | 18,647 |
| Jul 28, 2025 | 87.00 | 89.50 | 85.00 | 87.00 | 87.00 | 0.46% | 321,558 |
| Jul 25, 2025 | 83.40 | 91.00 | 82.00 | 86.60 | 86.60 | 4.84% | 280,413 |
| Jul 24, 2025 | 82.90 | 83.50 | 80.60 | 82.60 | 82.60 | 3.25% | 20,975 |
| Jul 23, 2025 | 82.80 | 84.90 | 80.00 | 80.00 | 80.00 | -3.03% | 17,109 |
| Jul 22, 2025 | 80.00 | 83.00 | 76.30 | 82.50 | 82.50 | 7.14% | 93,767 |
| Jul 21, 2025 | 77.90 | 77.90 | 77.00 | 77.00 | 77.00 | -1.03% | 7,703 |
| Jul 18, 2025 | 82.00 | 82.00 | 75.00 | 77.80 | 77.80 | -2.75% | 9,489 |
| Jul 17, 2025 | 82.00 | 82.00 | 79.20 | 80.00 | 80.00 | 0.63% | 100,471 |
| Jul 16, 2025 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | -1.36% | 256,436 |
| Jul 15, 2025 | 82.70 | 83.00 | 80.00 | 80.60 | 80.60 | -0.74% | 185,939 |
| Jul 14, 2025 | 79.10 | 83.00 | 78.60 | 81.20 | 81.20 | 2.78% | 104,169 |
| Jul 11, 2025 | 75.90 | 81.30 | 75.90 | 79.00 | 79.00 | 4.08% | 91,732 |
| Jul 9, 2025 | 79.50 | 79.50 | 75.00 | 75.90 | 75.90 | -4.29% | 14,474 |
| Jul 8, 2025 | 79.50 | 79.50 | 77.30 | 79.30 | 79.30 | 2.32% | 12,001 |
| Jul 7, 2025 | 77.50 | 79.50 | 77.00 | 77.50 | 77.50 | -0.26% | 7,341 |
| Jul 4, 2025 | 77.50 | 79.50 | 77.50 | 77.70 | 77.70 | -1.02% | 16,004 |
| Jul 3, 2025 | 80.00 | 80.00 | 77.50 | 78.50 | 78.50 | -0.88% | 25,826 |
| Jul 2, 2025 | 78.00 | 80.00 | 77.00 | 79.20 | 79.20 | -0.63% | 42,176 |
| Jul 1, 2025 | 79.00 | 79.80 | 79.00 | 79.70 | 79.70 | 2.18% | 5,612 |
| Jun 30, 2025 | 79.80 | 79.80 | 77.00 | 78.00 | 78.00 | -2.26% | 18,869 |
| Jun 27, 2025 | 79.00 | 79.80 | 79.00 | 79.80 | 79.80 | 1.66% | 26,215 |
| Jun 26, 2025 | 77.20 | 79.00 | 77.20 | 78.50 | 78.50 | -0.38% | 54,604 |
| Jun 25, 2025 | 75.20 | 79.70 | 75.20 | 78.80 | 78.80 | 4.79% | 49,552 |
| Jun 24, 2025 | 75.90 | 76.90 | 74.00 | 75.20 | 74.20 | 0.67% | 146,403 |
| Jun 23, 2025 | 73.80 | 76.00 | 73.80 | 74.70 | 73.71 | -2.10% | 18,180 |
| Jun 20, 2025 | 76.90 | 76.90 | 73.80 | 76.30 | 75.29 | 3.53% | 2,511 |
| Jun 19, 2025 | 76.10 | 78.10 | 73.10 | 73.70 | 72.72 | -3.15% | 18,400 |