Capital Alliance PLC (COSE:CALT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Capital Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 41.00 | 41.00 | 40.30 | 40.90 | 40.90 | 0.99% | 28,576 |
| Oct 9, 2026 | 40.00 | 41.80 | 40.00 | 40.50 | 40.50 | 0.75% | 29,809 |
| Oct 8, 2026 | 40.10 | 40.50 | 40.00 | 40.20 | 40.20 | -2.43% | 55,720 |
| Oct 7, 2026 | 42.00 | 42.00 | 40.10 | 41.20 | 41.20 | -2.14% | 59,711 |
| Oct 6, 2026 | 42.80 | 42.80 | 42.00 | 42.10 | 42.10 | -0.94% | 49,676 |
| Oct 5, 2026 | 42.90 | 43.70 | 42.50 | 42.50 | 42.50 | -1.16% | 34,831 |
| Oct 2, 2026 | 42.70 | 45.00 | 42.70 | 43.00 | 43.00 | 0.23% | 19,950 |
| Oct 1, 2026 | 44.00 | 44.00 | 42.60 | 42.90 | 42.90 | -0.46% | 37,956 |
| Sep 30, 2026 | 43.00 | 44.30 | 43.00 | 43.10 | 43.10 | 0.23% | 48,421 |
| Sep 29, 2026 | 44.90 | 45.00 | 42.80 | 43.00 | 43.00 | -2.27% | 55,509 |
| Sep 28, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -1.79% | 35,533 |
| Sep 25, 2026 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | -0.22% | 18,613 |
| Sep 24, 2026 | 45.80 | 45.80 | 44.70 | 44.90 | 44.90 | -1.32% | 51,122 |
| Sep 23, 2026 | 45.60 | 47.00 | 45.50 | 45.50 | 45.50 | 0.66% | 22,286 |
| Sep 22, 2026 | 46.00 | 47.50 | 45.00 | 45.20 | 45.20 | -1.53% | 48,302 |
| Sep 21, 2026 | 46.00 | 47.70 | 45.50 | 45.90 | 45.90 | -0.43% | 45,715 |
| Sep 18, 2026 | 46.60 | 46.70 | 46.00 | 46.10 | 46.10 | -1.07% | 18,559 |
| Sep 17, 2026 | 47.40 | 47.40 | 46.50 | 46.60 | 46.60 | -0.64% | 7,979 |
| Sep 16, 2026 | 47.80 | 47.80 | 46.50 | 46.90 | 46.90 | -1.26% | 3,490 |
| Sep 15, 2026 | 47.90 | 48.00 | 47.00 | 47.50 | 47.50 | 1.93% | 14,736 |
| Sep 14, 2026 | 48.00 | 48.00 | 46.50 | 46.60 | 46.60 | -2.10% | 28,871 |
| Sep 11, 2026 | 47.50 | 47.60 | 46.90 | 47.60 | 47.60 | 1.28% | 46,247 |
| Sep 10, 2026 | 47.90 | 48.00 | 46.60 | 47.00 | 47.00 | -0.21% | 36,508 |
| Sep 9, 2026 | 48.60 | 49.00 | 47.00 | 47.10 | 47.10 | -3.09% | 212,997 |
| Sep 8, 2026 | 48.10 | 49.00 | 48.00 | 48.60 | 48.60 | 1.04% | 20,572 |
| Sep 7, 2026 | 48.70 | 48.70 | 48.00 | 48.10 | 48.10 | -1.23% | 28,623 |
| Sep 4, 2026 | 48.80 | 49.50 | 48.50 | 48.70 | 48.70 | 0.21% | 4,443 |
| Sep 3, 2026 | 48.50 | 48.80 | 48.10 | 48.60 | 48.60 | 1.04% | 16,875 |
| Sep 2, 2026 | 48.10 | 48.50 | 48.00 | 48.10 | 48.10 | - | 68,512 |
| Sep 1, 2026 | 48.90 | 48.90 | 48.00 | 48.10 | 48.10 | -0.82% | 50,578 |
| Aug 31, 2026 | 48.90 | 48.90 | 48.40 | 48.50 | 48.50 | -0.82% | 26,789 |
| Aug 28, 2026 | 48.70 | 49.80 | 48.60 | 48.90 | 48.90 | 0.62% | 42,324 |
| Aug 25, 2026 | 48.80 | 50.00 | 48.50 | 48.60 | 48.60 | -0.21% | 22,236 |
| Aug 24, 2026 | 49.80 | 49.80 | 48.50 | 48.70 | 48.70 | -1.81% | 45,622 |
| Aug 21, 2026 | 49.90 | 49.90 | 49.00 | 49.60 | 49.60 | 1.02% | 8,180 |
| Aug 20, 2026 | 49.20 | 49.40 | 49.00 | 49.10 | 49.10 | 0.20% | 4,250 |
| Aug 19, 2026 | 48.20 | 49.90 | 48.20 | 49.00 | 49.00 | 1.66% | 12,042 |
| Aug 18, 2026 | 48.90 | 49.00 | 47.90 | 48.20 | 48.20 | -1.43% | 73,913 |
| Aug 17, 2026 | 49.20 | 50.00 | 48.20 | 48.90 | 48.90 | -2.78% | 148,313 |
| Aug 14, 2026 | 50.20 | 50.80 | 49.00 | 50.30 | 50.30 | 0.60% | 69,333 |
| Aug 13, 2026 | 50.90 | 50.90 | 49.90 | 50.00 | 50.00 | -0.99% | 96,300 |
| Aug 12, 2026 | 50.80 | 51.00 | 50.40 | 50.50 | 50.50 | -0.79% | 28,932 |
| Aug 11, 2026 | 51.30 | 51.30 | 50.80 | 50.90 | 50.90 | -0.39% | 5,449 |
| Aug 10, 2026 | 51.40 | 51.40 | 50.90 | 51.10 | 51.10 | - | 24,062 |
| Aug 7, 2026 | 51.40 | 51.40 | 50.60 | 51.10 | 51.10 | 0.20% | 4,552 |
| Aug 6, 2026 | 50.90 | 51.00 | 50.60 | 51.00 | 51.00 | 0.99% | 11,766 |
| Aug 5, 2026 | 50.50 | 51.40 | 50.40 | 50.50 | 50.50 | - | 15,579 |
| Aug 4, 2026 | 50.50 | 50.60 | 50.50 | 50.50 | 50.50 | -0.20% | 6,258 |
| Aug 3, 2026 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | -0.39% | 18,002 |
| Jul 31, 2026 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | - | 9,007 |