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 |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 32.20 | 34.00 | 32.20 | 32.30 | 32.30 | -4.44% | 928 |
| Oct 30, 2026 | 33.90 | 33.90 | 32.50 | 33.80 | 33.80 | - | 151 |
| Oct 29, 2026 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | 5.62% | 103 |
| Oct 27, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.31% | 1,384 |
| Oct 26, 2026 | 32.10 | 34.40 | 32.10 | 32.10 | 32.10 | -0.62% | 1,947 |
| Oct 23, 2026 | 33.20 | 33.20 | 31.70 | 32.30 | 32.30 | -3.29% | 6,042 |
| Oct 22, 2026 | 33.80 | 35.20 | 33.10 | 33.40 | 33.40 | -1.76% | 4,461 |
| Oct 21, 2026 | 34.90 | 35.00 | 34.00 | 34.00 | 34.00 | -1.16% | 2,301 |
| Oct 20, 2026 | 34.40 | 34.40 | 33.50 | 34.40 | 34.40 | - | 17 |
| Oct 19, 2026 | 33.50 | 34.40 | 33.50 | 34.40 | 34.40 | 4.24% | 632 |
| Oct 16, 2026 | 33.10 | 34.30 | 33.00 | 33.00 | 33.00 | -0.30% | 3,310 |
| Oct 14, 2026 | 33.20 | 33.20 | 33.00 | 33.10 | 33.10 | -2.65% | 3,260 |
| Oct 13, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.45% | 4,010 |
| Oct 12, 2026 | 34.80 | 35.20 | 34.30 | 34.50 | 34.50 | 1.17% | 3,521 |
| Oct 9, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.19% | 202 |
| Oct 8, 2026 | 34.60 | 34.60 | 33.00 | 33.70 | 33.70 | -3.71% | 1,500 |
| Oct 7, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | - | 616 |
| Oct 6, 2026 | 34.40 | 35.40 | 34.40 | 35.00 | 35.00 | 1.74% | 1,855 |
| Oct 5, 2026 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | 0.88% | 2,556 |
| Oct 2, 2026 | 36.10 | 36.20 | 36.10 | 34.10 | 34.10 | - | 51 |
| Oct 1, 2026 | 34.90 | 35.00 | 33.70 | 34.10 | 34.10 | -2.57% | 2,028 |
| Sep 30, 2026 | 35.10 | 35.10 | 34.90 | 35.00 | 35.00 | - | 2,664 |
| Sep 29, 2026 | 35.00 | 35.10 | 34.90 | 35.00 | 35.00 | - | 45,723 |
| Sep 28, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | - | 219 |
| Sep 25, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - | 2,211 |
| Sep 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | 390 |
| Sep 23, 2026 | 36.80 | 36.90 | 34.40 | 34.90 | 34.90 | -3.32% | 22,035 |
| Sep 22, 2026 | 37.50 | 38.30 | 35.00 | 36.10 | 36.10 | -5.74% | 35,823 |
| Sep 21, 2026 | 38.90 | 38.90 | 37.50 | 38.30 | 38.30 | 1.32% | 25,936 |
| Sep 18, 2026 | 38.00 | 38.00 | 37.50 | 37.80 | 37.80 | 0.80% | 1,800 |
| Sep 17, 2026 | 39.20 | 39.20 | 37.50 | 37.50 | 37.50 | - | 906 |
| Sep 16, 2026 | 40.00 | 40.00 | 37.50 | 37.50 | 37.50 | -6.25% | 30,401 |
| 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 |