CIC Holdings PLC (COSE:CIC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 140.75
-1.75 (-1.23%)
At close: Sep 12, 2025
CIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.00 | 144.00 | 140.00 | 140.75 | 140.75 | -1.23% | 8,157 |
| Sep 11, 2025 | 143.50 | 144.00 | 141.00 | 142.50 | 142.50 | 0.35% | 18,937 |
| Sep 10, 2025 | 142.00 | 143.00 | 138.75 | 142.00 | 142.00 | -0.70% | 237,257 |
| Sep 9, 2025 | 145.50 | 145.50 | 142.00 | 143.00 | 143.00 | -1.04% | 680,506 |
| Sep 8, 2025 | 145.50 | 146.00 | 143.50 | 144.50 | 144.50 | -0.69% | 120,881 |
| Sep 4, 2025 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 0.17% | 257,259 |
| Sep 3, 2025 | 144.75 | 146.50 | 144.00 | 145.25 | 145.25 | 0.87% | 600,905 |
| Sep 2, 2025 | 144.50 | 145.00 | 143.75 | 144.00 | 144.00 | - | 768,409 |
| Sep 1, 2025 | 145.50 | 145.75 | 144.00 | 144.00 | 144.00 | - | 244,903 |
| Aug 29, 2025 | 142.00 | 144.50 | 141.00 | 144.00 | 144.00 | 2.86% | 534,188 |
| Aug 28, 2025 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 1.45% | 522,128 |
| Aug 27, 2025 | 136.00 | 138.75 | 135.50 | 138.00 | 138.00 | 1.66% | 56,804 |
| Aug 26, 2025 | 135.00 | 137.00 | 134.50 | 135.75 | 135.75 | 0.74% | 304,828 |
| Aug 25, 2025 | 134.75 | 136.00 | 133.00 | 134.75 | 134.75 | -0.37% | 561,058 |
| Aug 22, 2025 | 135.75 | 139.00 | 134.75 | 135.25 | 135.25 | -0.37% | 500,453 |
| Aug 21, 2025 | 135.00 | 137.75 | 134.75 | 135.75 | 135.75 | 0.37% | 562,721 |
| Aug 20, 2025 | 138.00 | 138.00 | 135.00 | 135.25 | 135.25 | -2.17% | 317,341 |
| Aug 19, 2025 | 138.50 | 138.50 | 137.50 | 138.25 | 138.25 | 0.36% | 108,250 |
| Aug 18, 2025 | 135.75 | 138.50 | 135.75 | 137.75 | 137.75 | 1.66% | 64,442 |
| Aug 15, 2025 | 135.50 | 137.50 | 135.00 | 135.50 | 135.50 | - | 271,881 |
| Aug 14, 2025 | 136.00 | 138.50 | 134.75 | 135.50 | 135.50 | 0.18% | 137,310 |
| Aug 13, 2025 | 137.50 | 138.75 | 134.75 | 135.25 | 135.25 | -1.99% | 397,610 |
| Aug 12, 2025 | 139.00 | 139.25 | 137.50 | 138.00 | 138.00 | -0.54% | 246,228 |
| Aug 11, 2025 | 140.25 | 141.00 | 138.50 | 138.75 | 138.75 | -1.07% | 116,625 |
| Aug 7, 2025 | 144.00 | 144.75 | 139.75 | 140.25 | 140.25 | -1.58% | 304,848 |
| Aug 6, 2025 | 142.00 | 146.50 | 140.00 | 142.50 | 142.50 | 6.94% | 1,930,411 |
| Aug 5, 2025 | 134.00 | 134.00 | 132.00 | 133.25 | 133.25 | -0.37% | 78,097 |
| Aug 4, 2025 | 134.00 | 135.75 | 133.75 | 133.75 | 133.75 | -0.37% | 88,178 |
| Aug 1, 2025 | 137.50 | 137.50 | 134.00 | 134.25 | 134.25 | -0.37% | 301,469 |
| Jul 31, 2025 | 137.50 | 137.50 | 133.75 | 134.75 | 134.75 | -0.55% | 123,653 |
| Jul 30, 2025 | 133.75 | 137.75 | 133.50 | 135.50 | 135.50 | 0.93% | 666,273 |
| Jul 29, 2025 | 139.00 | 139.00 | 134.00 | 134.25 | 134.25 | -2.01% | 360,304 |
| Jul 28, 2025 | 138.00 | 139.00 | 136.50 | 137.00 | 137.00 | 0.37% | 41,322 |
| Jul 25, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -0.55% | 69,394 |
| Jul 24, 2025 | 138.00 | 138.50 | 137.00 | 137.25 | 137.25 | -0.54% | 147,356 |
| Jul 23, 2025 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 73,012 |
| Jul 22, 2025 | 138.00 | 139.75 | 135.50 | 138.50 | 138.50 | -0.36% | 193,235 |
| Jul 21, 2025 | 139.25 | 140.75 | 138.00 | 139.00 | 139.00 | -0.36% | 129,830 |
| Jul 18, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | -0.18% | 33,372 |
| Jul 17, 2025 | 142.00 | 142.00 | 136.25 | 139.75 | 139.75 | -1.58% | 532,897 |
| Jul 16, 2025 | 142.00 | 142.25 | 141.00 | 142.00 | 142.00 | -0.70% | 145,317 |
| Jul 15, 2025 | 143.75 | 144.00 | 142.00 | 143.00 | 143.00 | - | 611,512 |
| Jul 14, 2025 | 143.00 | 144.00 | 142.25 | 143.00 | 143.00 | 0.70% | 605,379 |
| Jul 11, 2025 | 140.00 | 142.50 | 136.50 | 142.00 | 142.00 | 1.43% | 428,017 |
| Jul 9, 2025 | 135.00 | 140.50 | 135.00 | 140.00 | 140.00 | 1.45% | 1,287,577 |
| Jul 8, 2025 | 138.00 | 139.00 | 133.00 | 138.00 | 138.00 | -0.18% | 564,540 |
| Jul 7, 2025 | 142.00 | 142.00 | 138.00 | 138.25 | 138.25 | -1.95% | 175,212 |
| Jul 4, 2025 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.92% | 1,526,332 |
| Jul 3, 2025 | 132.50 | 138.00 | 132.50 | 137.00 | 137.00 | 3.98% | 963,046 |
| Jul 2, 2025 | 126.00 | 132.50 | 126.00 | 131.75 | 131.75 | 5.19% | 1,796,837 |