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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 42.50 | 46.50 | 42.00 | 42.20 | 42.20 | 3.43% | 85,115 |
| Jun 25, 2026 | 40.10 | 42.50 | 39.50 | 40.80 | 40.80 | 2.77% | 71,434 |
| Jun 24, 2026 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | -0.50% | 8,127 |
| Jun 23, 2026 | 40.40 | 40.50 | 39.80 | 39.90 | 39.90 | 0.25% | 8,759 |
| Jun 22, 2026 | 40.50 | 40.50 | 40.50 | 39.80 | 39.80 | - | 9 |
| Jun 19, 2026 | 40.70 | 40.70 | 39.70 | 39.80 | 39.80 | -2.45% | 5,434 |
| Jun 18, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -1.69% | 6,906 |
| Jun 17, 2026 | 40.70 | 42.00 | 40.70 | 41.50 | 41.50 | 2.47% | 209 |
| Jun 16, 2026 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | 1.25% | 36,397 |
| Jun 15, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 1.78% | 88,723 |
| Jun 12, 2026 | 39.50 | 39.50 | 39.30 | 39.30 | 39.30 | -0.25% | 5,364 |
| Jun 11, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | -1.01% | 19,817 |
| Jun 10, 2026 | 42.80 | 42.80 | 39.00 | 39.80 | 39.80 | -0.50% | 6,282 |
| Jun 9, 2026 | 42.00 | 42.50 | 39.50 | 40.00 | 40.00 | -4.76% | 115,398 |