Citizens Development Business Finance PLC (COSE:CDB.X0000)
Sri Lanka · Delayed Price · Currency is LKR 290.00
+1.00 (0.35%)
At close: Sep 15, 2025
COSE:CDB.X0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 292.00 | 292.00 | 288.25 | 290.00 | 290.00 | 0.35% | 1,691 |
| Sep 12, 2025 | 294.75 | 294.75 | 289.00 | 289.00 | 289.00 | -1.87% | 2,320 |
| Sep 11, 2025 | 295.00 | 295.00 | 290.50 | 294.50 | 294.50 | -0.17% | 118 |
| Sep 10, 2025 | 290.50 | 295.00 | 288.50 | 295.00 | 295.00 | 1.55% | 687 |
| Sep 9, 2025 | 291.00 | 295.00 | 290.00 | 290.50 | 290.50 | 0.17% | 50,282 |
| Sep 8, 2025 | 290.00 | 295.00 | 286.75 | 290.00 | 290.00 | 0.61% | 12,279 |
| Sep 4, 2025 | 294.00 | 294.00 | 288.00 | 288.25 | 288.25 | -0.60% | 8,475 |
| Sep 3, 2025 | 285.75 | 294.00 | 285.75 | 290.00 | 290.00 | 1.49% | 4,248 |
| Sep 2, 2025 | 294.00 | 294.00 | 285.00 | 285.75 | 285.75 | -1.47% | 10,632 |
| Sep 1, 2025 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | -1.69% | 18,190 |
| Aug 29, 2025 | 292.00 | 295.00 | 291.00 | 295.00 | 295.00 | 0.25% | 8,849 |
| Aug 28, 2025 | 297.00 | 297.00 | 289.00 | 294.25 | 294.25 | -0.42% | 8,987 |
| Aug 27, 2025 | 299.00 | 299.00 | 295.00 | 295.50 | 295.50 | -0.67% | 6,334 |
| Aug 26, 2025 | 299.00 | 302.50 | 297.00 | 297.50 | 297.50 | -0.50% | 3,754 |
| Aug 25, 2025 | 302.50 | 302.50 | 299.00 | 299.00 | 299.00 | -1.16% | 1,418 |
| Aug 22, 2025 | 302.00 | 304.00 | 287.75 | 302.50 | 302.50 | 0.58% | 8,066 |
| Aug 21, 2025 | 307.00 | 309.00 | 300.00 | 300.75 | 300.75 | -1.55% | 11,768 |
| Aug 20, 2025 | 310.00 | 310.00 | 304.00 | 305.50 | 305.50 | -1.13% | 4,815 |
| Aug 19, 2025 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.08% | 8,337 |
| Aug 18, 2025 | 307.00 | 310.75 | 305.00 | 309.25 | 309.25 | 1.39% | 76,881 |
| Aug 15, 2025 | 305.00 | 305.00 | 301.00 | 305.00 | 305.00 | -0.08% | 6,371 |
| Aug 14, 2025 | 302.00 | 309.50 | 302.00 | 305.25 | 305.25 | 0.25% | 15,210 |
| Aug 13, 2025 | 304.50 | 305.00 | 303.75 | 304.50 | 304.50 | -0.08% | 7,561 |
| Aug 12, 2025 | 307.00 | 307.00 | 303.25 | 304.75 | 304.75 | -0.89% | 1,619 |
| Aug 11, 2025 | 311.50 | 311.50 | 305.00 | 307.50 | 307.50 | -1.44% | 2,766 |
| Aug 7, 2025 | 312.75 | 312.75 | 301.25 | 312.00 | 312.00 | -0.24% | 3,634 |
| Aug 6, 2025 | 313.00 | 318.00 | 310.00 | 312.75 | 312.75 | -0.56% | 11,428 |
| Aug 5, 2025 | 316.25 | 318.00 | 313.50 | 314.50 | 314.50 | -0.40% | 482 |
| Aug 4, 2025 | 325.00 | 325.00 | 315.00 | 315.75 | 315.75 | -3.00% | 3,870 |
| Aug 1, 2025 | 324.50 | 336.75 | 320.00 | 325.50 | 325.50 | 1.09% | 13,393 |
| Jul 31, 2025 | 324.75 | 325.00 | 317.00 | 322.00 | 322.00 | 1.90% | 32,990 |
| Jul 30, 2025 | 319.75 | 322.00 | 316.00 | 316.00 | 316.00 | -1.56% | 1,417 |
| Jul 29, 2025 | 325.00 | 325.00 | 319.75 | 321.00 | 321.00 | -1.31% | 21,908 |
| Jul 28, 2025 | 331.50 | 331.50 | 323.00 | 325.25 | 325.25 | -1.89% | 37,947 |
| Jul 25, 2025 | 338.00 | 338.00 | 321.25 | 331.50 | 331.50 | -0.90% | 31,969 |
| Jul 24, 2025 | 319.75 | 340.00 | 319.75 | 334.50 | 334.50 | 5.35% | 121,268 |
| Jul 23, 2025 | 319.75 | 319.75 | 312.00 | 317.50 | 317.50 | - | 4 |
| Jul 22, 2025 | 320.00 | 320.00 | 310.00 | 317.50 | 317.50 | -0.47% | 11,446 |
| Jul 21, 2025 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | 1.11% | 7,690 |
| Jul 18, 2025 | 316.00 | 316.00 | 315.00 | 315.50 | 315.50 | -0.94% | 134 |
| Jul 17, 2025 | 315.00 | 320.00 | 313.00 | 318.50 | 318.50 | 2.17% | 5,174 |
| Jul 16, 2025 | 317.00 | 317.00 | 310.00 | 311.75 | 311.75 | -1.89% | 2,591 |
| Jul 15, 2025 | 328.00 | 330.00 | 316.50 | 317.75 | 317.75 | -3.35% | 5,946 |
| Jul 14, 2025 | 330.75 | 338.00 | 328.00 | 328.75 | 328.75 | 0.15% | 7,400 |
| Jul 11, 2025 | 320.00 | 340.00 | 320.00 | 328.25 | 328.25 | -0.15% | 40,216 |
| Jul 9, 2025 | 296.75 | 340.00 | 296.75 | 328.75 | 328.75 | 10.78% | 247,469 |
| Jul 8, 2025 | 286.00 | 301.25 | 285.00 | 296.75 | 296.75 | 2.42% | 83,054 |
| Jul 7, 2025 | 290.00 | 290.00 | 285.00 | 289.75 | 289.75 | -0.69% | 12,447 |
| Jul 4, 2025 | 290.00 | 292.00 | 289.00 | 291.75 | 291.75 | - | 39,090 |
| Jul 3, 2025 | 290.00 | 292.00 | 290.00 | 291.75 | 291.75 | 0.69% | 76,046 |