Printcare PLC (COSE:CARE.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Printcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 40.00 | 40.00 | - | 49 |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.30% | 205 |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 39.10 | 39.10 | - | 7 |
| Sep 10, 2026 | 39.90 | 40.00 | 38.70 | 39.10 | 39.10 | -2.25% | 2,697 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 105 |
| Sep 8, 2026 | 40.40 | 40.40 | 40.00 | 40.10 | 40.10 | 0.75% | 2,008 |
| Sep 7, 2026 | 40.00 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | 2,168 |
| Sep 4, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 5.26% | 3,425 |
| Sep 3, 2026 | 39.90 | 39.90 | 39.90 | 38.00 | 38.00 | - | 1 |
| Sep 2, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 2,799 |
| Sep 1, 2026 | 39.00 | 40.00 | 37.60 | 38.00 | 38.00 | -5.00% | 9,670 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.83% | 2,022 |
| Aug 28, 2026 | 39.90 | 39.90 | 38.80 | 38.90 | 38.90 | 0.52% | 5,098 |
| Aug 24, 2026 | 40.70 | 40.70 | 38.50 | 38.70 | 38.70 | -3.49% | 2,240 |
| Aug 21, 2026 | 40.00 | 40.50 | 40.00 | 40.10 | 40.10 | 0.25% | 356,606 |
| Aug 20, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 53,207 |
| Aug 19, 2026 | 39.10 | 39.10 | 39.00 | 39.00 | 39.00 | -0.26% | 3,511 |
| Aug 18, 2026 | 39.10 | 40.00 | 39.10 | 39.10 | 39.10 | -2.25% | 5,436 |
| Aug 17, 2026 | 40.90 | 40.90 | 39.20 | 40.00 | 40.00 | - | 2,620 |
| Aug 14, 2026 | 39.00 | 40.80 | 39.00 | 40.00 | 40.00 | 2.56% | 107,235 |
| Aug 13, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -3.94% | 7,785 |
| Aug 12, 2026 | 41.00 | 41.00 | 41.00 | 40.60 | 40.60 | - | 85 |
| Aug 11, 2026 | 41.40 | 41.40 | 39.00 | 40.60 | 40.60 | 4.10% | 711 |
| Aug 10, 2026 | 39.00 | 41.30 | 39.00 | 39.00 | 39.00 | -5.11% | 24,538 |
| Aug 7, 2026 | 40.20 | 41.40 | 40.20 | 41.10 | 41.10 | 1.48% | 870 |
| Aug 6, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 3.58% | 2,192 |
| Aug 5, 2026 | 40.00 | 40.00 | 38.30 | 39.10 | 39.10 | 2.36% | 2,095 |
| Aug 4, 2026 | 40.00 | 40.00 | 38.10 | 38.20 | 38.20 | -1.04% | 1,835 |
| Aug 3, 2026 | 39.90 | 39.90 | 38.00 | 38.60 | 38.60 | -3.50% | 14,010 |
| Jul 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 7,100 |
| Jul 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jul 28, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 206,402 |
| Jul 27, 2026 | 39.90 | 41.90 | 39.00 | 40.00 | 40.00 | 4.17% | 306,038 |
| Jul 24, 2026 | 39.70 | 39.70 | 39.70 | 38.40 | 38.40 | - | 5 |
| Jul 23, 2026 | 39.90 | 39.90 | 39.20 | 38.40 | 38.40 | - | 14 |
| Jul 22, 2026 | 39.90 | 39.90 | 38.20 | 38.40 | 38.40 | -4.00% | 1,587 |
| Jul 20, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 42 |
| Jul 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50,500 |
| Jul 15, 2026 | 39.00 | 40.60 | 39.00 | 40.00 | 40.00 | - | 34,408 |
| Jul 14, 2026 | 39.20 | 40.90 | 39.00 | 40.00 | 40.00 | 2.56% | 184,465 |
| Jul 13, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.50% | 450 |
| Jul 10, 2026 | 39.40 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 102,994 |
| Jul 9, 2026 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | -0.26% | 9,422 |
| Jul 8, 2026 | 39.80 | 39.80 | 39.00 | 39.10 | 39.10 | -2.25% | 238,901 |
| Jul 7, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.74% | 1,078 |
| Jul 6, 2026 | 40.30 | 41.00 | 39.70 | 40.30 | 40.30 | - | 303 |
| Jul 3, 2026 | 40.40 | 40.40 | 40.40 | 40.30 | 40.30 | - | 10 |
| Jul 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.49% | 507,977 |
| Jul 1, 2026 | 40.30 | 40.30 | 40.30 | 40.50 | 40.50 | - | 1 |
| Jun 30, 2026 | 42.20 | 42.20 | 40.40 | 40.50 | 40.50 | -4.03% | 3,303 |