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 |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 124.50 | 124.50 | 119.75 | 120.00 | 120.00 | -3.61% | 1,550 |
| Oct 1, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 3.11% | 106 |
| Sep 30, 2026 | 125.00 | 125.00 | 120.00 | 120.75 | 120.75 | -4.17% | 946 |
| Sep 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 100 |
| Sep 28, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 2 |
| Sep 24, 2026 | 126.75 | 132.00 | 125.25 | 126.00 | 126.00 | -0.59% | 10,637 |
| Sep 23, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - | 26 |
| Sep 22, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | -4.70% | 100 |
| Sep 21, 2026 | 132.75 | 132.75 | 132.75 | 133.00 | 133.00 | - | 30 |
| Sep 18, 2026 | 132.75 | 133.00 | 132.75 | 133.00 | 133.00 | 1.92% | 658 |
| Sep 17, 2026 | 130.00 | 130.00 | 130.00 | 130.50 | 130.50 | - | 45 |
| Sep 16, 2026 | 128.25 | 133.00 | 128.25 | 130.50 | 130.50 | -1.88% | 210 |
| Sep 15, 2026 | 130.00 | 133.50 | 130.00 | 133.00 | 133.00 | -0.19% | 104 |
| Sep 14, 2026 | 132.00 | 133.50 | 127.75 | 133.25 | 133.25 | 0.57% | 655 |
| Sep 11, 2026 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 1.92% | 1,000 |
| Sep 10, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 105 |
| Sep 9, 2026 | 133.00 | 133.00 | 130.50 | 131.00 | 131.00 | -1.50% | 126 |
| Sep 8, 2026 | 122.25 | 133.00 | 122.25 | 133.00 | 133.00 | 0.57% | 1,363 |
| Sep 7, 2026 | 130.50 | 133.00 | 122.00 | 132.25 | 132.25 | 2.12% | 984 |
| Sep 4, 2026 | 129.75 | 131.75 | 129.75 | 129.50 | 129.50 | - | 35 |
| Sep 3, 2026 | 132.00 | 132.00 | 128.25 | 129.50 | 129.50 | 2.17% | 190 |
| Sep 2, 2026 | 126.50 | 132.00 | 126.50 | 126.75 | 126.75 | -0.98% | 410 |
| Aug 31, 2026 | 134.00 | 134.00 | 134.00 | 128.00 | 128.00 | - | 9 |
| Aug 28, 2026 | 126.25 | 130.00 | 126.00 | 128.00 | 128.00 | -0.19% | 384 |
| Aug 25, 2026 | 130.00 | 130.00 | 128.25 | 128.25 | 128.25 | -3.57% | 1,438 |
| Aug 24, 2026 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 237 |
| Aug 21, 2026 | 137.75 | 137.75 | 137.50 | 134.00 | 134.00 | - | 9 |
| Aug 20, 2026 | 134.00 | 136.75 | 134.00 | 134.00 | 134.00 | - | 89 |
| Aug 19, 2026 | 133.50 | 140.00 | 133.50 | 134.00 | 134.00 | -5.13% | 158 |
| Aug 18, 2026 | 142.00 | 142.00 | 139.00 | 141.25 | 141.25 | -1.22% | 148 |
| Aug 17, 2026 | 142.50 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 382 |
| Aug 14, 2026 | 136.00 | 145.00 | 133.00 | 142.00 | 142.00 | 4.41% | 848 |
| Aug 13, 2026 | 134.00 | 140.00 | 128.00 | 136.00 | 136.00 | 6.25% | 4,760 |
| Aug 12, 2026 | 130.00 | 134.25 | 125.00 | 128.00 | 128.00 | -1.54% | 19,727 |
| Aug 11, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.33% | 8,380 |
| Aug 10, 2026 | 127.00 | 131.75 | 127.00 | 131.75 | 131.75 | 0.57% | 867 |
| Aug 7, 2026 | 125.25 | 125.25 | 125.25 | 131.00 | 131.00 | - | 5 |
| Aug 6, 2026 | 131.50 | 131.75 | 130.00 | 131.00 | 131.00 | 4.80% | 157 |
| Aug 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 112 |
| Aug 3, 2026 | 121.50 | 122.00 | 121.50 | 125.00 | 125.00 | - | 53 |
| 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 |