Citizens Development Business Finance PLC (COSE:CDB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:CDB.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 32.70 | 32.70 | 30.00 | 30.30 | 30.30 | -7.34% | 351,932 |
| Nov 2, 2026 | 32.90 | 32.90 | 32.40 | 32.70 | 32.70 | 0.31% | 38,905 |
| Oct 30, 2026 | 33.00 | 33.00 | 32.10 | 32.60 | 32.60 | -1.21% | 3,063 |
| Oct 29, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | - | 35,718 |
| Oct 28, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 1.54% | 952 |
| Oct 27, 2026 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | 1.56% | 2,357 |
| Oct 26, 2026 | 32.00 | 32.50 | 31.30 | 32.00 | 32.00 | 0.31% | 8,653 |
| Oct 23, 2026 | 32.00 | 32.90 | 31.80 | 31.90 | 31.90 | - | 28,973 |
| Oct 22, 2026 | 32.90 | 32.90 | 31.90 | 31.90 | 31.90 | -3.04% | 15,827 |
| Oct 21, 2026 | 33.00 | 33.00 | 32.50 | 32.90 | 32.90 | - | 2,734 |
| Oct 20, 2026 | 33.00 | 33.30 | 32.00 | 32.90 | 32.90 | -0.30% | 7,937 |
| Oct 19, 2026 | 33.10 | 33.10 | 32.90 | 33.00 | 33.00 | - | 53,613 |
| Oct 16, 2026 | 33.00 | 33.50 | 33.00 | 33.00 | 33.00 | 0.30% | 138,631 |
| Oct 15, 2026 | 33.30 | 33.30 | 32.90 | 32.90 | 32.90 | 2.81% | 4,778 |
| Oct 14, 2026 | 32.80 | 33.40 | 32.00 | 32.00 | 32.00 | -3.32% | 50,508 |
| Oct 13, 2026 | 34.00 | 34.00 | 32.60 | 33.10 | 33.10 | -2.65% | 4,188 |
| Oct 12, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 107,759 |
| Oct 9, 2026 | 32.10 | 34.20 | 32.00 | 34.00 | 34.00 | 3.98% | 623,958 |
| Oct 8, 2026 | 33.50 | 33.90 | 32.00 | 32.70 | 32.70 | -2.97% | 182,965 |
| Oct 7, 2026 | 34.40 | 34.40 | 33.60 | 33.70 | 33.70 | 2.12% | 6,432 |
| Oct 6, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | -0.30% | 12,408 |
| Oct 5, 2026 | 34.70 | 34.70 | 33.00 | 33.10 | 33.10 | -4.61% | 7,107 |
| Oct 2, 2026 | 34.80 | 34.80 | 33.20 | 34.70 | 34.70 | 5.15% | 2,334 |
| Oct 1, 2026 | 34.80 | 34.80 | 32.80 | 33.00 | 33.00 | 1.54% | 2,144 |
| Sep 30, 2026 | 34.00 | 34.80 | 32.30 | 32.50 | 32.50 | -1.81% | 813,305 |
| Sep 29, 2026 | 35.00 | 35.00 | 32.70 | 33.10 | 33.10 | -2.65% | 82,157 |
| Sep 28, 2026 | 35.50 | 35.50 | 33.50 | 34.00 | 34.00 | -2.86% | 1,204,251 |
| Sep 25, 2026 | 34.90 | 35.00 | 34.50 | 35.00 | 35.00 | - | 632,708 |
| Sep 24, 2026 | 35.00 | 35.90 | 35.00 | 35.00 | 35.00 | - | 74,990 |
| Sep 23, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 2.04% | 54,075 |
| Sep 22, 2026 | 34.90 | 34.90 | 34.30 | 34.30 | 34.30 | -1.72% | 84,091 |
| Sep 21, 2026 | 34.90 | 34.90 | 34.70 | 34.90 | 34.90 | - | 9,594 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.50 | 34.90 | 34.90 | 0.87% | 6,354 |
| Sep 17, 2026 | 35.50 | 35.50 | 34.50 | 34.60 | 34.60 | - | 46,448 |
| Sep 16, 2026 | 35.00 | 35.00 | 34.50 | 34.60 | 34.60 | -1.14% | 36,882 |
| Sep 15, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -0.28% | 74,327 |
| Sep 14, 2026 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | -1.13% | 5,203 |
| Sep 11, 2026 | 35.80 | 35.80 | 35.10 | 35.50 | 35.50 | -0.84% | 255,876 |
| Sep 10, 2026 | 36.00 | 36.00 | 35.20 | 35.80 | 35.80 | -0.56% | 1,911 |
| Sep 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 1,245 |
| Sep 8, 2026 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | 0.85% | 32,062 |
| Sep 7, 2026 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | - | 24,702 |
| Sep 4, 2026 | 36.00 | 36.00 | 35.00 | 35.10 | 35.10 | 0.29% | 6,288 |
| Sep 3, 2026 | 35.40 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 54,926 |
| Sep 2, 2026 | 35.60 | 36.00 | 35.30 | 35.50 | 35.50 | -1.39% | 2,172 |
| Sep 1, 2026 | 35.60 | 36.20 | 35.50 | 36.00 | 36.00 | - | 117,152 |
| Aug 31, 2026 | 35.00 | 36.20 | 34.90 | 36.00 | 36.00 | 2.86% | 866,402 |
| Aug 28, 2026 | 37.00 | 37.00 | 34.90 | 35.00 | 35.00 | -5.41% | 1,516,511 |
| Aug 25, 2026 | 39.80 | 39.80 | 37.00 | 37.00 | 37.00 | -7.04% | 31,185 |
| Aug 24, 2026 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 1.02% | 2,540 |