Colombo Fort Investments PLC (COSE:CFI.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Colombo Fort Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 300.00 | 323.00 | 293.25 | 295.00 | 295.00 | - | 45 |
| Nov 2, 2026 | 319.00 | 327.75 | 300.00 | 295.00 | 295.00 | - | 22 |
| Oct 30, 2026 | 299.00 | 300.00 | 292.25 | 295.00 | 295.00 | 0.17% | 18,011 |
| Oct 29, 2026 | 295.00 | 300.00 | 292.25 | 294.50 | 294.50 | 1.29% | 207 |
| Oct 28, 2026 | 291.50 | 295.00 | 290.00 | 290.75 | 290.75 | -0.34% | 137 |
| Oct 27, 2026 | 300.00 | 300.00 | 291.00 | 291.75 | 291.75 | - | 35 |
| Oct 26, 2026 | 312.00 | 312.00 | 291.00 | 291.75 | 291.75 | -1.77% | 211 |
| Oct 23, 2026 | 300.00 | 300.00 | 293.00 | 297.00 | 297.00 | 0.34% | 113 |
| Oct 22, 2026 | 294.00 | 298.75 | 293.50 | 296.00 | 296.00 | - | 18 |
| Oct 21, 2026 | 298.75 | 298.75 | 298.75 | 296.00 | 296.00 | - | 46 |
| Oct 20, 2026 | 296.25 | 297.75 | 295.00 | 296.00 | 296.00 | -0.75% | 149 |
| Oct 16, 2026 | 300.00 | 300.00 | 300.00 | 298.25 | 298.25 | - | 14 |
| Oct 15, 2026 | 300.00 | 300.00 | 294.50 | 298.25 | 298.25 | -0.67% | 210 |
| Oct 14, 2026 | 300.00 | 312.00 | 298.25 | 300.25 | 300.25 | -3.15% | 184 |
| Oct 13, 2026 | 312.00 | 312.00 | 308.25 | 310.00 | 310.00 | - | 69 |
| Oct 12, 2026 | 312.00 | 312.00 | 312.00 | 310.00 | 310.00 | - | 81 |
| Oct 9, 2026 | 325.75 | 325.75 | 310.00 | 310.00 | 310.00 | -2.29% | 180 |
| Oct 8, 2026 | 316.25 | 325.00 | 315.00 | 317.25 | 317.25 | - | 27 |
| Oct 7, 2026 | 316.75 | 317.00 | 316.75 | 317.25 | 317.25 | - | 23 |
| Oct 6, 2026 | 317.00 | 317.00 | 317.00 | 317.25 | 317.25 | - | 22 |
| Oct 5, 2026 | 333.00 | 333.00 | 316.50 | 317.25 | 317.25 | -0.70% | 344 |
| Oct 2, 2026 | 333.00 | 333.00 | 333.00 | 319.50 | 319.50 | - | 8 |
| Oct 1, 2026 | 318.00 | 333.00 | 318.00 | 319.50 | 319.50 | - | 32 |
| Sep 30, 2026 | 323.75 | 337.75 | 316.00 | 319.50 | 319.50 | -1.92% | 145 |
| Sep 29, 2026 | 338.00 | 338.00 | 324.00 | 325.75 | 325.75 | -2.62% | 161 |
| Sep 28, 2026 | 328.00 | 328.00 | 328.00 | 334.50 | 334.50 | - | 30 |
| Sep 25, 2026 | 339.50 | 339.50 | 310.50 | 334.50 | 334.50 | 1.75% | 277 |
| Sep 24, 2026 | 339.50 | 339.50 | 324.00 | 328.75 | 328.75 | 0.46% | 131 |
| Sep 23, 2026 | 327.00 | 340.00 | 327.00 | 327.25 | 327.25 | -4.10% | 154 |
| Sep 22, 2026 | 350.00 | 350.00 | 341.00 | 341.25 | 341.25 | - | 8 |
| Sep 17, 2026 | 341.25 | 341.25 | 341.00 | 341.25 | 341.25 | 0.15% | 116 |
| Sep 16, 2026 | 349.50 | 349.50 | 349.50 | 340.75 | 340.75 | - | 1 |
| Sep 14, 2026 | 358.00 | 358.75 | 340.00 | 340.75 | 340.75 | -1.59% | 195 |
| Sep 11, 2026 | 358.25 | 359.00 | 345.00 | 346.25 | 346.25 | 0.80% | 166 |
| Sep 10, 2026 | 347.75 | 359.00 | 341.50 | 343.50 | 343.50 | -5.57% | 105 |
| Sep 9, 2026 | 360.00 | 360.00 | 360.00 | 363.75 | 363.75 | - | 15 |
| Sep 8, 2026 | 359.75 | 364.50 | 359.75 | 363.75 | 363.75 | 6.59% | 350 |
| Sep 7, 2026 | 341.00 | 364.25 | 341.00 | 341.25 | 341.25 | - | 34 |
| Sep 4, 2026 | 345.00 | 364.50 | 340.00 | 341.25 | 341.25 | 3.72% | 326 |
| Sep 3, 2026 | 340.00 | 340.00 | 320.00 | 329.00 | 329.00 | -3.24% | 181 |
| Sep 2, 2026 | 340.50 | 349.75 | 340.00 | 340.00 | 340.00 | -0.07% | 893 |
| Sep 1, 2026 | 341.00 | 350.00 | 340.00 | 340.25 | 340.25 | -1.38% | 467 |
| Aug 28, 2026 | 364.50 | 364.50 | 340.50 | 345.00 | 345.00 | -2.27% | 113 |
| Aug 25, 2026 | 364.50 | 364.50 | 350.25 | 353.00 | 353.00 | - | 55 |
| Aug 24, 2026 | 353.50 | 363.50 | 353.50 | 353.00 | 353.00 | - | 12 |
| Aug 21, 2026 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | - | 610 |
| Aug 20, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 5 |
| Aug 19, 2026 | 361.75 | 361.75 | 350.00 | 353.00 | 353.00 | -3.29% | 490 |
| Aug 18, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2 |
| Aug 17, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | 0.27% | 584 |