Ceylinco Holdings PLC (COSE:CINS.X0000)
Sri Lanka · Delayed Price · Currency is LKR 1,700.00
+40.00 (2.41%)
At close: Aug 27, 2025
Ceylinco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.41% | 7,862 |
| Aug 26, 2025 | 1,652.00 | 1,689.00 | 1,652.00 | 1,660.00 | 1,660.00 | -1.78% | 2,030 |
| Aug 25, 2025 | 1,650.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.36% | 4,107 |
| Aug 22, 2025 | 1,650.25 | 1,698.50 | 1,650.00 | 1,651.00 | 1,651.00 | -1.39% | 761 |
| Aug 21, 2025 | 1,696.00 | 1,699.00 | 1,650.00 | 1,674.25 | 1,674.25 | -0.84% | 1,863 |
| Aug 20, 2025 | 1,689.00 | 1,689.75 | 1,688.50 | 1,688.50 | 1,688.50 | 2.41% | 317 |
| Aug 19, 2025 | 1,650.00 | 1,650.00 | 1,625.00 | 1,648.75 | 1,648.75 | -0.08% | 5,201 |
| Aug 18, 2025 | 1,696.00 | 1,696.00 | 1,600.25 | 1,650.00 | 1,650.00 | 3.13% | 10,016 |
| Aug 15, 2025 | 1,665.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.10% | 13,855 |
| Aug 14, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,651.25 | 1,651.25 | - | 20 |
| Aug 13, 2025 | 1,655.00 | 1,699.50 | 1,655.00 | 1,651.25 | 1,651.25 | - | 73 |
| Aug 12, 2025 | 1,699.75 | 1,738.00 | 1,695.00 | 1,651.25 | 1,651.25 | - | 65 |
| Aug 11, 2025 | 1,623.50 | 1,750.00 | 1,623.50 | 1,651.25 | 1,651.25 | 3.20% | 20,480 |
| Aug 7, 2025 | 1,600.00 | 1,623.75 | 1,600.00 | 1,600.00 | 1,600.00 | -0.02% | 581 |
| Aug 6, 2025 | 1,580.50 | 1,623.50 | 1,580.00 | 1,600.25 | 1,600.25 | 1.28% | 6,382 |
| Aug 5, 2025 | 1,567.00 | 1,580.00 | 1,550.25 | 1,580.00 | 1,580.00 | -1.25% | 162 |
| Aug 4, 2025 | 1,600.00 | 1,625.00 | 1,599.00 | 1,600.00 | 1,600.00 | - | 15,303 |
| Aug 1, 2025 | 1,580.00 | 1,700.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.27% | 13,004 |
| Jul 31, 2025 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.27% | 389 |
| Jul 30, 2025 | 1,599.00 | 1,600.00 | 1,581.00 | 1,584.25 | 1,584.25 | -0.92% | 1,121 |
| Jul 29, 2025 | 1,582.00 | 1,599.00 | 1,581.00 | 1,599.00 | 1,599.00 | 0.30% | 236 |
| Jul 28, 2025 | 1,581.50 | 1,600.00 | 1,581.50 | 1,594.25 | 1,594.25 | 0.81% | 2,276 |
| Jul 25, 2025 | 1,599.00 | 1,648.00 | 1,581.50 | 1,581.50 | 1,581.50 | - | 26 |
| Jul 24, 2025 | 1,500.00 | 1,649.75 | 1,500.00 | 1,581.50 | 1,581.50 | 6.86% | 32,264 |
| Jul 23, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.22% | 28,478 |
| Jul 22, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,498.25 | 1,498.25 | -0.12% | 75,404 |
| Jul 21, 2025 | 1,500.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.33% | 2,219 |
| Jul 18, 2025 | 1,500.00 | 1,523.75 | 1,470.00 | 1,480.25 | 1,480.25 | -1.15% | 148,047 |
| Jul 17, 2025 | 1,495.25 | 1,500.00 | 1,495.00 | 1,497.50 | 1,497.50 | -0.17% | 150 |
| Jul 16, 2025 | 1,500.00 | 1,500.00 | 1,497.25 | 1,500.00 | 1,500.00 | - | 2,023 |
| Jul 15, 2025 | 1,500.00 | 1,524.00 | 1,496.00 | 1,500.00 | 1,500.00 | -0.38% | 7,989 |
| Jul 14, 2025 | 1,500.00 | 1,512.00 | 1,499.50 | 1,505.75 | 1,505.75 | 0.42% | 15,995 |
| Jul 11, 2025 | 1,425.00 | 1,500.00 | 1,425.00 | 1,499.50 | 1,499.50 | 1.73% | 1,931 |
| Jul 9, 2025 | 1,469.50 | 1,475.00 | 1,440.00 | 1,474.00 | 1,474.00 | 2.15% | 3,095 |
| Jul 8, 2025 | 1,448.00 | 1,469.25 | 1,400.00 | 1,443.00 | 1,443.00 | -0.38% | 169 |
| Jul 7, 2025 | 1,419.00 | 1,450.25 | 1,400.00 | 1,448.50 | 1,448.50 | 5.90% | 3,435 |
| Jul 4, 2025 | 1,336.00 | 1,419.25 | 1,336.00 | 1,367.75 | 1,367.75 | 2.19% | 162 |
| Jul 3, 2025 | 1,350.00 | 1,439.75 | 1,300.00 | 1,338.50 | 1,338.50 | -5.21% | 1,045 |
| Jul 2, 2025 | 1,336.00 | 1,447.50 | 1,336.00 | 1,412.00 | 1,412.00 | 0.86% | 650 |
| Jun 30, 2025 | 1,400.00 | 1,400.25 | 1,399.75 | 1,400.00 | 1,400.00 | 2.66% | 392 |
| Jun 27, 2025 | 1,449.00 | 1,449.00 | 1,440.00 | 1,363.75 | 1,363.75 | - | 63 |
| Jun 26, 2025 | 1,312.25 | 1,512.25 | 1,300.00 | 1,363.75 | 1,363.75 | 1.30% | 3,220 |
| Jun 25, 2025 | 1,339.75 | 1,350.00 | 1,339.75 | 1,346.25 | 1,346.25 | 1.41% | 140 |
| Jun 24, 2025 | 1,320.00 | 1,330.00 | 1,320.00 | 1,327.50 | 1,327.50 | 0.51% | 197 |
| Jun 23, 2025 | 1,300.00 | 1,322.00 | 1,300.00 | 1,320.75 | 1,320.75 | 1.60% | 1,215 |
| Jun 20, 2025 | 1,311.25 | 1,311.25 | 1,299.00 | 1,300.00 | 1,300.00 | -0.08% | 1,108 |
| Jun 19, 2025 | 1,322.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.13% | 104 |
| Jun 18, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,302.75 | 1,302.75 | - | 35 |
| Jun 17, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,302.75 | 1,302.75 | -1.70% | 932 |
| Jun 16, 2025 | 1,325.00 | 1,327.00 | 1,321.00 | 1,325.25 | 1,325.25 | -1.16% | 1,114 |