Chemanex PLC (COSE:CHMX.N0000)
Sri Lanka · Delayed Price · Currency is LKR 190.00
+18.75 (10.95%)
At close: Aug 29, 2025
Chemanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 172.00 | 191.00 | 171.00 | 190.00 | 190.00 | 10.95% | 334,141 |
| Aug 28, 2025 | 170.75 | 172.00 | 168.00 | 171.25 | 171.25 | 0.44% | 23,876 |
| Aug 27, 2025 | 167.00 | 171.00 | 167.00 | 170.50 | 170.50 | 2.10% | 82,405 |
| Aug 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 945 |
| Aug 25, 2025 | 164.75 | 167.75 | 162.00 | 167.00 | 167.00 | 0.15% | 3,281 |
| Aug 22, 2025 | 162.00 | 167.75 | 160.00 | 166.75 | 166.75 | 1.06% | 9,741 |
| Aug 21, 2025 | 161.50 | 165.00 | 158.00 | 165.00 | 165.00 | 1.23% | 30,041 |
| Aug 20, 2025 | 163.00 | 167.50 | 160.00 | 163.00 | 163.00 | -2.83% | 151,085 |
| Aug 19, 2025 | 167.75 | 167.75 | 167.50 | 167.75 | 167.75 | 4.03% | 1,172 |
| Aug 18, 2025 | 167.75 | 167.75 | 161.00 | 161.25 | 161.25 | 0.47% | 10,677 |
| Aug 15, 2025 | 160.75 | 167.75 | 157.00 | 160.50 | 160.50 | -0.16% | 7,309 |
| Aug 14, 2025 | 161.50 | 168.00 | 156.75 | 160.75 | 160.75 | -0.46% | 12,523 |
| Aug 13, 2025 | 160.75 | 168.00 | 160.75 | 161.50 | 161.50 | -2.12% | 1,667 |
| Aug 12, 2025 | 165.00 | 165.00 | 160.50 | 165.00 | 165.00 | -1.49% | 2,305 |
| Aug 11, 2025 | 168.00 | 168.00 | 160.00 | 167.50 | 167.50 | -0.15% | 10,587 |
| Aug 7, 2025 | 165.25 | 169.00 | 159.00 | 167.75 | 167.75 | -1.47% | 11,648 |
| Aug 6, 2025 | 167.75 | 172.00 | 163.00 | 170.25 | 170.25 | 5.75% | 14,344 |
| Aug 5, 2025 | 163.00 | 168.75 | 160.00 | 161.00 | 161.00 | -1.08% | 8,056 |
| Aug 4, 2025 | 169.00 | 169.00 | 162.25 | 162.75 | 162.75 | -1.36% | 6,586 |
| Aug 1, 2025 | 167.75 | 169.00 | 164.00 | 165.00 | 165.00 | 1.38% | 16,667 |
| Jul 31, 2025 | 169.00 | 169.00 | 162.00 | 162.75 | 162.75 | -3.70% | 3,610 |
| Jul 30, 2025 | 175.00 | 175.00 | 160.00 | 169.00 | 169.00 | -1.89% | 28,111 |
| Jul 29, 2025 | 168.00 | 175.00 | 168.00 | 172.25 | 172.25 | 2.53% | 767 |
| Jul 28, 2025 | 168.75 | 173.00 | 168.00 | 168.00 | 168.00 | -0.30% | 1,737 |
| Jul 25, 2025 | 168.00 | 174.00 | 168.00 | 168.50 | 168.50 | -1.03% | 705 |
| Jul 24, 2025 | 174.00 | 174.25 | 170.00 | 170.25 | 170.25 | -0.44% | 20,404 |
| Jul 23, 2025 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -2.29% | 864 |
| Jul 22, 2025 | 168.75 | 178.00 | 168.75 | 175.00 | 175.00 | - | 2,063 |
| Jul 21, 2025 | 174.00 | 179.00 | 174.00 | 175.00 | 175.00 | 0.86% | 2,199 |
| Jul 18, 2025 | 174.00 | 175.00 | 169.00 | 173.50 | 173.50 | 2.06% | 16,371 |
| Jul 17, 2025 | 179.00 | 179.50 | 170.00 | 170.00 | 170.00 | -3.95% | 35,794 |
| Jul 16, 2025 | 165.25 | 180.00 | 165.25 | 177.00 | 177.00 | 4.42% | 134,472 |
| Jul 15, 2025 | 172.50 | 173.50 | 165.00 | 169.50 | 169.50 | -0.59% | 38,891 |
| Jul 14, 2025 | 169.00 | 175.00 | 165.00 | 170.50 | 170.50 | 0.29% | 67,608 |
| Jul 11, 2025 | 170.00 | 170.00 | 164.50 | 170.00 | 170.00 | 2.56% | 15,254 |
| Jul 9, 2025 | 170.00 | 170.00 | 164.50 | 165.75 | 165.75 | 0.15% | 13,694 |
| Jul 8, 2025 | 175.00 | 175.00 | 162.50 | 165.50 | 165.50 | -2.65% | 6,145 |
| Jul 7, 2025 | 175.00 | 175.25 | 167.00 | 170.00 | 170.00 | -2.72% | 14,940 |
| Jul 4, 2025 | 162.00 | 178.00 | 161.50 | 174.75 | 174.75 | 8.54% | 74,696 |
| Jul 3, 2025 | 155.00 | 161.00 | 154.00 | 161.00 | 161.00 | -0.46% | 5,421 |
| Jul 2, 2025 | 160.00 | 164.00 | 152.00 | 161.75 | 161.75 | 1.09% | 21,365 |
| Jul 1, 2025 | 160.00 | 160.75 | 158.25 | 160.00 | 160.00 | 0.02% | 18,300 |
| Jun 30, 2025 | 153.65 | 161.91 | 153.65 | 159.97 | 157.54 | 4.45% | 50,493 |
| Jun 27, 2025 | 150.49 | 153.16 | 149.03 | 153.16 | 150.83 | 1.94% | 8,607 |
| Jun 26, 2025 | 150.00 | 150.73 | 150.00 | 150.24 | 147.96 | 0.65% | 336 |
| Jun 25, 2025 | 143.92 | 150.49 | 143.92 | 149.27 | 147.00 | 3.72% | 5,314 |
| Jun 24, 2025 | 146.35 | 147.81 | 143.92 | 143.92 | 141.74 | 3.50% | 1,087 |
| Jun 23, 2025 | 139.06 | 146.35 | 139.06 | 139.06 | 136.95 | -4.03% | 2,058 |
| Jun 20, 2025 | 144.90 | 146.60 | 144.90 | 144.90 | 142.69 | 2.76% | 277 |
| Jun 19, 2025 | 146.60 | 146.60 | 141.01 | 141.01 | 138.86 | -1.53% | 9,746 |