Dialog Finance PLC (COSE:CALF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Dialog Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.85% | 2,986 |
| Jul 30, 2026 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 70 |
| Jul 28, 2026 | 129.50 | 133.00 | 129.25 | 130.00 | 130.00 | 0.58% | 128 |
| Jul 27, 2026 | 133.00 | 133.00 | 133.00 | 129.25 | 129.25 | - | 6 |
| Jul 24, 2026 | 132.75 | 133.00 | 129.00 | 129.25 | 129.25 | 1.77% | 1,144 |
| Jul 23, 2026 | 127.00 | 133.00 | 127.00 | 127.00 | 127.00 | -1.17% | 776 |
| Jul 22, 2026 | 128.00 | 133.50 | 128.00 | 128.50 | 128.50 | -0.58% | 219 |
| Jul 21, 2026 | 130.00 | 130.00 | 130.00 | 129.25 | 129.25 | - | 15 |
| Jul 20, 2026 | 133.00 | 133.50 | 128.25 | 129.25 | 129.25 | -1.34% | 912 |
| Jul 17, 2026 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | -4.03% | 354 |
| Jul 16, 2026 | 136.50 | 136.75 | 135.00 | 136.50 | 136.50 | -1.44% | 3,037 |
| Jul 15, 2026 | 133.75 | 139.75 | 133.75 | 138.50 | 138.50 | 7.36% | 104 |
| Jul 14, 2026 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | -0.19% | 172 |
| Jul 10, 2026 | 129.75 | 129.75 | 128.00 | 129.25 | 129.25 | -3.36% | 491 |
| Jul 9, 2026 | 134.75 | 134.75 | 130.00 | 133.75 | 133.75 | 3.48% | 1,018 |
| Jul 8, 2026 | 136.00 | 136.00 | 129.75 | 129.25 | 129.25 | - | 65 |
| Jul 7, 2026 | 132.25 | 135.50 | 128.00 | 129.25 | 129.25 | -2.27% | 671 |
| Jul 6, 2026 | 132.25 | 132.50 | 132.00 | 132.25 | 132.25 | -0.38% | 210 |
| Jul 3, 2026 | 134.00 | 139.75 | 132.75 | 132.75 | 132.75 | -0.93% | 3,310 |
| Jul 2, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -6.94% | 8,630 |
| Jul 1, 2026 | 144.00 | 144.00 | 142.75 | 144.00 | 144.00 | 7.06% | 106 |
| Jun 30, 2026 | 138.00 | 144.50 | 134.50 | 134.50 | 134.50 | -4.10% | 4,847 |
| Jun 26, 2026 | 141.00 | 141.00 | 138.25 | 140.25 | 140.25 | 0.54% | 133 |
| Jun 25, 2026 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | 1.82% | 161 |
| Jun 24, 2026 | 139.75 | 145.00 | 137.00 | 137.00 | 137.00 | 0.74% | 628 |
| Jun 23, 2026 | 141.50 | 142.00 | 136.75 | 136.00 | 136.00 | - | 9 |
| Jun 22, 2026 | 135.25 | 144.75 | 135.25 | 136.00 | 136.00 | -4.90% | 4,676 |
| Jun 19, 2026 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 498 |
| Jun 18, 2026 | 144.50 | 144.50 | 136.75 | 141.00 | 141.00 | 1.08% | 523 |
| Jun 17, 2026 | 143.75 | 144.75 | 143.75 | 139.50 | 139.50 | - | 95 |
| Jun 16, 2026 | 141.75 | 150.00 | 120.00 | 139.50 | 139.50 | 0.54% | 7,804 |
| Jun 15, 2026 | 141.75 | 145.00 | 138.00 | 138.75 | 138.75 | 6.73% | 7,492 |
| Jun 12, 2026 | 136.00 | 138.00 | 125.00 | 130.00 | 130.00 | -1.33% | 3,191 |
| Jun 11, 2026 | 138.00 | 138.25 | 131.50 | 131.75 | 131.75 | -3.13% | 1,202 |
| Jun 10, 2026 | 140.50 | 141.75 | 133.50 | 136.00 | 136.00 | 0.37% | 1,024 |
| Jun 9, 2026 | 136.50 | 142.00 | 130.00 | 135.50 | 135.50 | - | 6,550 |
| Jun 8, 2026 | 142.00 | 145.75 | 135.00 | 135.50 | 135.50 | -4.07% | 1,520 |
| Jun 5, 2026 | 140.00 | 146.00 | 139.75 | 141.25 | 141.25 | -2.25% | 158 |
| Jun 4, 2026 | 141.50 | 147.75 | 138.00 | 144.50 | 144.50 | 3.77% | 8,365 |
| Jun 3, 2026 | 148.25 | 153.75 | 138.00 | 139.25 | 139.25 | -10.02% | 10,409 |
| Jun 2, 2026 | 154.75 | 154.75 | 148.00 | 154.75 | 154.75 | 0.49% | 686 |
| Jun 1, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.49% | 616 |
| May 29, 2026 | 152.75 | 154.75 | 150.00 | 153.25 | 153.25 | 0.33% | 1,131 |
| May 27, 2026 | 150.25 | 159.50 | 150.00 | 152.75 | 152.75 | -1.45% | 10,258 |
| May 26, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.32% | 3,004 |
| May 25, 2026 | 152.00 | 154.75 | 152.00 | 154.50 | 154.50 | 6.19% | 6,816 |
| May 22, 2026 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -3.00% | 311 |
| May 21, 2026 | 146.50 | 154.25 | 146.50 | 150.00 | 150.00 | 2.39% | 965 |
| May 20, 2026 | 154.75 | 154.75 | 145.00 | 146.50 | 146.50 | -5.33% | 1,874 |
| May 19, 2026 | 153.00 | 159.00 | 151.00 | 154.75 | 154.75 | 0.49% | 37,588 |