BPPL Holdings PLC (COSE:BPPL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 20.20
-0.70 (-3.35%)
At close: Sep 15, 2025
BPPL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.40 | 20.90 | 19.50 | 20.90 | 20.90 | 2.45% | 33,106 |
| Sep 11, 2025 | 20.50 | 20.90 | 20.40 | 20.40 | 20.40 | 1.49% | 9,040 |
| Sep 10, 2025 | 20.00 | 20.50 | 19.50 | 20.10 | 20.10 | - | 824,782 |
| Sep 9, 2025 | 20.30 | 21.00 | 20.00 | 20.10 | 20.10 | -0.99% | 167,811 |
| Sep 8, 2025 | 20.50 | 20.90 | 20.20 | 20.30 | 20.30 | -2.87% | 862,740 |
| Sep 4, 2025 | 20.30 | 21.40 | 20.30 | 20.90 | 20.90 | 1.46% | 15,328 |
| Sep 3, 2025 | 21.10 | 21.30 | 20.10 | 20.60 | 20.60 | -1.90% | 1,151,842 |
| Sep 2, 2025 | 21.80 | 22.50 | 20.90 | 21.00 | 21.00 | -2.33% | 879,629 |
| Sep 1, 2025 | 20.50 | 21.80 | 20.20 | 21.50 | 21.50 | 9.69% | 992,561 |
| Aug 29, 2025 | 19.20 | 20.60 | 19.00 | 19.60 | 19.60 | 2.08% | 268,248 |
| Aug 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | 44,594 |
| Aug 27, 2025 | 18.70 | 19.20 | 18.60 | 19.00 | 19.00 | 0.53% | 115,078 |
| Aug 26, 2025 | 18.80 | 19.10 | 18.60 | 18.90 | 18.90 | - | 30,300 |
| Aug 25, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 18,737 |
| Aug 22, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 0.53% | 56,305 |
| Aug 21, 2025 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | - | 45,227 |
| Aug 20, 2025 | 18.90 | 19.20 | 18.60 | 18.90 | 18.90 | -0.53% | 73,887 |
| Aug 19, 2025 | 18.80 | 19.20 | 18.50 | 19.00 | 19.00 | 1.06% | 12,358 |
| Aug 18, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -0.53% | 19,225 |
| Aug 15, 2025 | 19.00 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 11,001 |
| Aug 14, 2025 | 19.10 | 19.20 | 18.40 | 19.00 | 19.00 | -0.52% | 538,199 |
| Aug 13, 2025 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -0.52% | 39,623 |
| Aug 12, 2025 | 19.50 | 20.00 | 19.10 | 19.20 | 18.95 | -1.03% | 45,627 |
| Aug 11, 2025 | 20.10 | 20.30 | 19.20 | 19.40 | 19.15 | -3.48% | 35,986 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 19.84 | -0.50% | 7,503 |
| Aug 6, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 19.94 | 1.00% | 5,880 |
| Aug 5, 2025 | 20.50 | 20.80 | 20.00 | 20.00 | 19.74 | -2.44% | 105,431 |
| Aug 4, 2025 | 21.00 | 21.30 | 20.50 | 20.50 | 20.23 | -0.97% | 593,163 |
| Aug 1, 2025 | 21.00 | 21.50 | 20.50 | 20.70 | 20.43 | 5.61% | 180,890 |
| Jul 31, 2025 | 20.10 | 20.10 | 19.00 | 19.60 | 19.35 | -2.00% | 25,094 |
| Jul 30, 2025 | 19.10 | 20.80 | 18.80 | 20.00 | 19.74 | 4.71% | 92,319 |
| Jul 29, 2025 | 19.20 | 19.20 | 18.70 | 19.10 | 18.85 | - | 21,981 |
| Jul 28, 2025 | 18.60 | 19.20 | 18.60 | 19.10 | 18.85 | -0.52% | 5,922 |
| Jul 25, 2025 | 19.00 | 19.20 | 18.60 | 19.20 | 18.95 | 3.23% | 8,021 |
| Jul 24, 2025 | 19.20 | 19.30 | 18.40 | 18.60 | 18.36 | -2.11% | 36,065 |
| Jul 23, 2025 | 18.50 | 19.40 | 18.50 | 19.00 | 18.75 | 1.06% | 16,095 |
| Jul 22, 2025 | 19.00 | 19.50 | 18.50 | 18.80 | 18.56 | -2.08% | 5,670 |
| Jul 21, 2025 | 19.00 | 19.80 | 19.00 | 19.20 | 18.95 | 1.59% | 7,136 |
| Jul 18, 2025 | 18.30 | 19.90 | 18.00 | 18.90 | 18.65 | 6.78% | 109,985 |
| Jul 17, 2025 | 18.20 | 18.30 | 17.70 | 17.70 | 17.47 | -2.75% | 6,737 |
| Jul 16, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 17.96 | -0.55% | 4,623 |
| Jul 15, 2025 | 17.90 | 18.30 | 17.50 | 18.30 | 18.06 | 2.23% | 126,040 |
| Jul 14, 2025 | 18.20 | 18.80 | 17.60 | 17.90 | 17.67 | -1.65% | 60,496 |
| Jul 11, 2025 | 18.50 | 18.70 | 18.00 | 18.20 | 17.96 | -2.15% | 40,742 |
| Jul 9, 2025 | 18.50 | 18.80 | 18.50 | 18.60 | 18.36 | 3.33% | 620 |
| Jul 8, 2025 | 18.00 | 18.80 | 18.00 | 18.00 | 17.77 | -0.55% | 16,061 |
| Jul 7, 2025 | 18.80 | 18.80 | 18.00 | 18.10 | 17.86 | -3.72% | 13,555 |
| Jul 4, 2025 | 19.00 | 19.00 | 18.20 | 18.80 | 18.56 | -2.08% | 8,960 |
| Jul 3, 2025 | 18.20 | 19.30 | 18.00 | 19.20 | 18.95 | 5.49% | 32,084 |
| Jul 2, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 17.96 | 1.11% | 11,700 |