Ceylon Investment PLC (COSE:CINV.N0000)
Sri Lanka · Delayed Price · Currency is LKR 141.75
+8.25 (6.18%)
At close: Aug 29, 2025
Ceylon Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 135.00 | 142.00 | 134.25 | 141.75 | 141.75 | 6.18% | 442,710 |
| Aug 28, 2025 | 133.00 | 138.75 | 132.00 | 133.50 | 133.50 | 0.75% | 518,284 |
| Aug 27, 2025 | 129.00 | 133.50 | 128.75 | 132.50 | 132.50 | 2.51% | 392,889 |
| Aug 26, 2025 | 128.00 | 133.00 | 125.25 | 129.25 | 129.25 | 0.58% | 347,493 |
| Aug 25, 2025 | 123.50 | 130.00 | 122.00 | 128.50 | 128.50 | 4.47% | 266,684 |
| Aug 22, 2025 | 119.00 | 129.00 | 119.00 | 123.00 | 123.00 | 4.02% | 409,972 |
| Aug 21, 2025 | 118.50 | 120.00 | 118.25 | 118.25 | 118.25 | -1.25% | 85,525 |
| Aug 20, 2025 | 120.75 | 122.00 | 119.25 | 119.75 | 119.75 | -0.83% | 52,651 |
| Aug 19, 2025 | 120.25 | 123.00 | 119.00 | 120.75 | 120.75 | 0.42% | 417,541 |
| Aug 18, 2025 | 121.75 | 123.00 | 118.50 | 120.25 | 120.25 | -0.82% | 283,514 |
| Aug 15, 2025 | 112.00 | 126.00 | 112.00 | 121.25 | 121.25 | 10.23% | 716,840 |
| Aug 14, 2025 | 110.00 | 111.50 | 109.00 | 110.00 | 110.00 | -0.68% | 44,266 |
| Aug 13, 2025 | 110.00 | 111.75 | 109.25 | 110.75 | 110.75 | - | 42,003 |
| Aug 12, 2025 | 112.00 | 112.00 | 110.00 | 110.75 | 110.75 | -1.12% | 46,533 |
| Aug 11, 2025 | 113.50 | 114.00 | 111.75 | 112.00 | 112.00 | - | 106,399 |
| Aug 7, 2025 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 48,786 |
| Aug 6, 2025 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2.99% | 89,122 |
| Aug 5, 2025 | 108.75 | 111.00 | 107.00 | 108.75 | 108.75 | -0.68% | 29,827 |
| Aug 4, 2025 | 112.50 | 115.00 | 109.00 | 109.50 | 109.50 | -2.23% | 132,188 |
| Aug 1, 2025 | 114.50 | 114.50 | 110.50 | 112.00 | 112.00 | 0.22% | 233,074 |
| Jul 31, 2025 | 114.25 | 114.50 | 111.00 | 111.75 | 111.75 | -1.76% | 61,897 |
| Jul 30, 2025 | 109.00 | 115.00 | 108.25 | 113.75 | 113.75 | 4.36% | 592,192 |
| Jul 29, 2025 | 106.00 | 109.75 | 104.00 | 109.00 | 109.00 | 3.81% | 183,917 |
| Jul 28, 2025 | 101.50 | 106.00 | 101.50 | 105.00 | 105.00 | 5.00% | 396,117 |
| Jul 25, 2025 | 97.80 | 101.00 | 96.00 | 100.00 | 100.00 | 2.88% | 342,255 |
| Jul 24, 2025 | 92.20 | 97.90 | 92.20 | 97.20 | 97.20 | 5.19% | 401,931 |
| Jul 23, 2025 | 91.60 | 93.10 | 90.50 | 92.40 | 92.40 | 1.43% | 58,526 |
| Jul 22, 2025 | 93.90 | 93.90 | 90.10 | 91.10 | 91.10 | -0.22% | 71,167 |
| Jul 21, 2025 | 92.00 | 93.00 | 90.10 | 91.30 | 91.30 | 1.67% | 161,052 |
| Jul 18, 2025 | 91.20 | 92.00 | 89.40 | 89.80 | 89.80 | -1.54% | 110,363 |
| Jul 17, 2025 | 93.50 | 93.50 | 90.00 | 91.20 | 91.20 | -2.67% | 42,533 |
| Jul 16, 2025 | 93.90 | 94.90 | 92.70 | 93.70 | 90.70 | - | 57,225 |
| Jul 15, 2025 | 94.70 | 94.90 | 92.10 | 93.70 | 90.70 | -0.32% | 378,056 |
| Jul 14, 2025 | 94.00 | 94.70 | 93.10 | 94.00 | 90.99 | 0.21% | 394,275 |
| Jul 11, 2025 | 93.90 | 94.00 | 92.00 | 93.80 | 90.80 | 1.74% | 177,002 |
| Jul 9, 2025 | 91.90 | 94.60 | 91.50 | 92.20 | 89.25 | 2.10% | 103,411 |
| Jul 8, 2025 | 92.00 | 93.00 | 89.90 | 90.30 | 87.41 | 1.35% | 222,723 |
| Jul 7, 2025 | 90.00 | 91.90 | 89.00 | 89.10 | 86.25 | -0.22% | 49,988 |
| Jul 4, 2025 | 91.70 | 92.00 | 89.00 | 89.30 | 86.44 | -0.45% | 48,996 |
| Jul 3, 2025 | 93.00 | 93.90 | 89.10 | 89.70 | 86.83 | -3.55% | 104,553 |
| Jul 2, 2025 | 92.00 | 94.00 | 91.90 | 93.00 | 90.02 | 1.53% | 662,355 |
| Jul 1, 2025 | 90.90 | 92.00 | 89.40 | 91.60 | 88.67 | 1.78% | 431,054 |
| Jun 30, 2025 | 89.90 | 91.00 | 89.60 | 90.00 | 87.12 | 1.01% | 185,729 |
| Jun 27, 2025 | 90.00 | 92.00 | 88.10 | 89.10 | 86.25 | -0.67% | 162,857 |
| Jun 26, 2025 | 85.80 | 90.00 | 84.90 | 89.70 | 86.83 | 5.53% | 538,697 |
| Jun 25, 2025 | 84.50 | 85.90 | 83.00 | 85.00 | 82.28 | 3.53% | 159,620 |
| Jun 24, 2025 | 81.10 | 85.00 | 81.10 | 82.10 | 79.47 | 3.27% | 44,353 |
| Jun 23, 2025 | 78.00 | 82.90 | 78.00 | 79.50 | 76.96 | -4.22% | 26,858 |
| Jun 20, 2025 | 80.50 | 84.00 | 80.50 | 83.00 | 80.34 | 3.36% | 16,233 |
| Jun 19, 2025 | 84.90 | 85.00 | 80.00 | 80.30 | 77.73 | -3.49% | 47,515 |