Colombo Land and Development Company PLC (COSE:CLND.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:CLND.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 46.50 | 46.50 | 42.60 | 44.20 | 44.20 | -1.34% | 146,531 |
| Oct 12, 2026 | 45.00 | 45.00 | 44.50 | 44.80 | 44.80 | -3.03% | 95,629 |
| Oct 9, 2026 | 47.50 | 47.50 | 45.60 | 46.20 | 46.20 | 0.43% | 19,488 |
| Oct 8, 2026 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 0.88% | 82,302 |
| Oct 7, 2026 | 48.00 | 48.00 | 45.50 | 45.60 | 45.60 | -0.87% | 329,804 |
| Oct 6, 2026 | 47.90 | 47.90 | 46.00 | 46.00 | 46.00 | -1.50% | 52,740 |
| Oct 5, 2026 | 49.90 | 49.90 | 46.70 | 46.70 | 46.70 | -0.85% | 34,324 |
| Oct 2, 2026 | 48.90 | 48.90 | 47.00 | 47.10 | 47.10 | -0.84% | 13,572 |
| Oct 1, 2026 | 47.50 | 49.00 | 47.00 | 47.50 | 47.50 | - | 207,800 |
| Sep 30, 2026 | 46.00 | 49.00 | 46.00 | 47.50 | 47.50 | 5.09% | 6,474 |
| Sep 29, 2026 | 47.10 | 50.00 | 45.00 | 45.20 | 45.20 | -4.24% | 489,676 |
| Sep 28, 2026 | 47.40 | 47.40 | 46.10 | 47.20 | 47.20 | 1.72% | 7,558 |
| Sep 25, 2026 | 47.00 | 47.50 | 46.10 | 46.40 | 46.40 | 0.87% | 40,177 |
| Sep 24, 2026 | 47.00 | 47.00 | 45.70 | 46.00 | 46.00 | 1.10% | 63,853 |
| Sep 23, 2026 | 46.80 | 47.00 | 45.50 | 45.50 | 45.50 | -1.73% | 23,303 |
| Sep 22, 2026 | 46.50 | 46.80 | 44.50 | 46.30 | 46.30 | 4.28% | 204,424 |
| Sep 21, 2026 | 46.90 | 46.90 | 44.00 | 44.40 | 44.40 | -3.48% | 53,479 |
| Sep 18, 2026 | 45.80 | 46.90 | 44.10 | 46.00 | 46.00 | 3.37% | 59,490 |
| Sep 17, 2026 | 47.90 | 47.90 | 44.00 | 44.50 | 44.50 | -7.29% | 125,236 |
| Sep 16, 2026 | 51.50 | 51.50 | 46.00 | 48.00 | 48.00 | 1.05% | 75,900 |
| Sep 15, 2026 | 47.90 | 51.50 | 47.00 | 47.50 | 47.50 | -1.04% | 99,637 |
| Sep 14, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -3.03% | 15,505 |
| Sep 11, 2026 | 49.90 | 49.90 | 47.50 | 49.50 | 49.50 | 2.91% | 1,102 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | 0.21% | 1,515 |
| Sep 9, 2026 | 48.90 | 49.00 | 47.80 | 48.00 | 48.00 | 0.21% | 3,837 |
| Sep 8, 2026 | 49.00 | 49.00 | 47.70 | 47.90 | 47.90 | -1.24% | 33,715 |
| Sep 7, 2026 | 48.10 | 49.00 | 48.10 | 48.50 | 48.50 | -0.61% | 6,723 |
| Sep 4, 2026 | 47.00 | 49.00 | 47.00 | 48.80 | 48.80 | 3.17% | 94,027 |
| Sep 3, 2026 | 48.20 | 48.90 | 46.10 | 47.30 | 47.30 | -2.67% | 210,897 |
| Sep 2, 2026 | 49.00 | 49.10 | 48.00 | 48.60 | 48.60 | -1.22% | 82,836 |
| Sep 1, 2026 | 48.00 | 51.70 | 48.00 | 49.20 | 49.20 | -0.61% | 14,834 |
| Aug 31, 2026 | 48.90 | 50.00 | 48.70 | 49.50 | 49.50 | 1.43% | 31,955 |
| Aug 28, 2026 | 45.60 | 49.80 | 45.60 | 48.80 | 48.80 | 1.04% | 1,503 |
| Aug 25, 2026 | 48.60 | 48.70 | 48.00 | 48.30 | 48.30 | -0.82% | 11,038 |
| Aug 24, 2026 | 49.70 | 49.70 | 48.00 | 48.70 | 48.70 | 1.04% | 26,968 |
| Aug 21, 2026 | 48.80 | 50.00 | 48.00 | 48.20 | 48.20 | -3.41% | 52,363 |
| Aug 20, 2026 | 52.90 | 52.90 | 49.20 | 49.90 | 49.90 | 2.67% | 23,800 |
| Aug 19, 2026 | 49.70 | 51.00 | 48.60 | 48.60 | 48.60 | -2.21% | 150,550 |
| Aug 18, 2026 | 49.80 | 50.00 | 49.50 | 49.70 | 49.70 | -0.60% | 3,552 |
| Aug 17, 2026 | 52.20 | 52.20 | 49.10 | 50.00 | 50.00 | -4.21% | 38,142 |
| Aug 14, 2026 | 51.00 | 52.50 | 51.00 | 52.20 | 52.20 | 2.35% | 4,423 |
| Aug 13, 2026 | 52.50 | 52.50 | 50.80 | 51.00 | 51.00 | -0.97% | 41,590 |
| Aug 12, 2026 | 51.40 | 53.50 | 51.40 | 51.50 | 51.50 | -1.72% | 82,701 |
| Aug 11, 2026 | 52.50 | 53.00 | 51.40 | 52.40 | 52.40 | -0.95% | 108,386 |
| Aug 10, 2026 | 51.90 | 53.50 | 51.00 | 52.90 | 52.90 | 1.93% | 40,767 |
| Aug 7, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% | 8,031 |
| Aug 6, 2026 | 52.80 | 52.80 | 49.00 | 52.00 | 52.00 | 0.19% | 55,618 |
| Aug 5, 2026 | 50.00 | 51.90 | 49.10 | 51.90 | 51.90 | 3.80% | 35,934 |
| Aug 4, 2026 | 49.00 | 51.90 | 48.80 | 50.00 | 50.00 | -3.85% | 24,081 |
| Aug 3, 2026 | 52.80 | 52.80 | 49.00 | 52.00 | 52.00 | 4.00% | 38,958 |