Lanka Ceramic PLC (COSE:CERA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 171.00
-1.75 (-1.01%)
At close: Sep 16, 2025
Lanka Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.01% | 300 |
| Sep 15, 2025 | 170.25 | 173.00 | 165.25 | 172.75 | 172.75 | - | 41 |
| Sep 12, 2025 | 180.00 | 180.00 | 171.00 | 172.75 | 172.75 | - | 22 |
| Sep 11, 2025 | 170.00 | 176.00 | 170.00 | 172.75 | 172.75 | - | 28 |
| Sep 10, 2025 | 172.50 | 178.50 | 170.00 | 172.75 | 172.75 | -1.57% | 383 |
| Sep 9, 2025 | 179.00 | 179.00 | 172.50 | 175.50 | 175.50 | - | 17 |
| Sep 8, 2025 | 176.75 | 176.75 | 173.00 | 175.50 | 175.50 | -0.85% | 173 |
| Sep 4, 2025 | 172.50 | 179.00 | 172.25 | 177.00 | 177.00 | 2.61% | 987 |
| Sep 3, 2025 | 179.00 | 179.00 | 172.25 | 172.50 | 172.50 | -3.09% | 938 |
| Sep 2, 2025 | 181.50 | 181.50 | 177.75 | 178.00 | 178.00 | - | 175 |
| Sep 1, 2025 | 181.00 | 181.00 | 177.75 | 178.00 | 178.00 | -2.47% | 1,080 |
| Aug 29, 2025 | 179.00 | 183.00 | 171.50 | 182.50 | 182.50 | 2.67% | 1,589 |
| Aug 28, 2025 | 173.00 | 179.00 | 170.00 | 177.75 | 177.75 | 4.71% | 4,522 |
| Aug 27, 2025 | 170.25 | 173.00 | 170.00 | 169.75 | 169.75 | - | 82 |
| Aug 26, 2025 | 170.00 | 170.00 | 170.00 | 169.75 | 169.75 | - | 1 |
| Aug 25, 2025 | 169.75 | 170.00 | 169.75 | 169.75 | 169.75 | 0.15% | 147 |
| Aug 22, 2025 | 174.50 | 174.50 | 168.00 | 169.50 | 169.50 | 0.59% | 209 |
| Aug 21, 2025 | 167.00 | 168.50 | 167.00 | 168.50 | 168.50 | -0.15% | 266 |
| Aug 20, 2025 | 168.75 | 170.00 | 166.25 | 168.75 | 168.75 | - | 441 |
| Aug 18, 2025 | 165.25 | 174.75 | 165.25 | 168.75 | 168.75 | 2.12% | 1,441 |
| Aug 15, 2025 | 168.50 | 168.50 | 168.50 | 165.25 | 165.25 | - | 49 |
| Aug 14, 2025 | 165.00 | 168.50 | 165.00 | 165.25 | 165.25 | - | 131 |
| Aug 13, 2025 | 166.00 | 168.50 | 165.00 | 165.25 | 165.25 | -1.78% | 854 |
| Aug 12, 2025 | 168.25 | 168.25 | 165.50 | 168.25 | 168.25 | -0.15% | 330 |
| Aug 11, 2025 | 170.00 | 170.00 | 165.00 | 168.50 | 168.50 | -0.88% | 688 |
| Aug 7, 2025 | 171.00 | 171.00 | 171.00 | 170.00 | 170.00 | - | 10 |
| Aug 6, 2025 | 170.00 | 177.75 | 170.00 | 170.00 | 170.00 | -4.76% | 4,036 |
| Aug 5, 2025 | 174.00 | 178.50 | 170.00 | 178.50 | 178.50 | 0.42% | 741 |
| Aug 4, 2025 | 172.50 | 178.50 | 170.00 | 177.75 | 177.75 | 4.10% | 4,952 |
| Aug 1, 2025 | 170.00 | 178.25 | 170.00 | 170.75 | 170.75 | -1.30% | 630 |
| Jul 31, 2025 | 179.50 | 179.50 | 173.00 | 173.00 | 173.00 | -2.40% | 658 |
| Jul 30, 2025 | 179.50 | 179.50 | 170.25 | 177.25 | 177.25 | 4.26% | 124 |
| Jul 29, 2025 | 170.00 | 178.75 | 170.00 | 170.00 | 170.00 | - | 361 |
| Jul 28, 2025 | 169.25 | 180.00 | 169.00 | 170.00 | 170.00 | -0.44% | 4,699 |
| Jul 25, 2025 | 169.00 | 173.75 | 169.00 | 170.75 | 170.75 | -0.58% | 114 |
| Jul 24, 2025 | 171.00 | 172.25 | 171.00 | 171.75 | 171.75 | 1.33% | 288 |
| Jul 23, 2025 | 170.00 | 170.00 | 169.25 | 169.50 | 169.50 | - | 42 |
| Jul 22, 2025 | 169.75 | 169.75 | 169.00 | 169.50 | 169.50 | - | 263 |
| Jul 21, 2025 | 169.00 | 170.00 | 169.00 | 169.50 | 169.50 | 1.50% | 741 |
| Jul 18, 2025 | 167.00 | 168.00 | 161.00 | 167.00 | 167.00 | 3.73% | 4,378 |
| Jul 17, 2025 | 167.00 | 167.00 | 161.25 | 161.00 | 161.00 | - | 3 |
| Jul 16, 2025 | 167.00 | 167.00 | 166.50 | 161.00 | 161.00 | - | 10 |
| Jul 15, 2025 | 166.00 | 167.00 | 161.00 | 161.00 | 161.00 | -2.87% | 4,236 |
| Jul 14, 2025 | 168.25 | 169.00 | 165.75 | 165.75 | 165.75 | -1.49% | 1,157 |
| Jul 11, 2025 | 170.00 | 170.00 | 168.00 | 168.25 | 168.25 | -0.88% | 1,684 |
| Jul 9, 2025 | 169.25 | 170.00 | 169.25 | 169.75 | 169.75 | 1.95% | 305 |
| Jul 8, 2025 | 166.00 | 169.50 | 165.50 | 166.50 | 166.50 | 0.45% | 243 |
| Jul 7, 2025 | 167.00 | 168.00 | 165.75 | 165.75 | 165.75 | -1.34% | 340 |
| Jul 4, 2025 | 169.50 | 169.50 | 165.50 | 168.00 | 168.00 | -0.15% | 629 |
| Jul 3, 2025 | 173.00 | 173.00 | 165.50 | 168.25 | 168.25 | -1.90% | 1,295 |