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 |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 52.80 | 52.80 | 49.00 | 52.00 | 52.00 | 4.00% | 38,958 |
| Jul 31, 2026 | 49.60 | 51.40 | 49.60 | 50.00 | 50.00 | -2.53% | 186,727 |
| Jul 30, 2026 | 51.40 | 51.40 | 50.00 | 51.30 | 51.30 | -0.19% | 43,977 |
| Jul 28, 2026 | 49.70 | 52.80 | 49.70 | 51.40 | 51.40 | 2.80% | 32,472 |
| Jul 27, 2026 | 49.00 | 56.00 | 49.00 | 50.00 | 50.00 | 2.67% | 61,405 |
| Jul 24, 2026 | 49.00 | 51.50 | 48.00 | 48.70 | 48.70 | -0.81% | 64,030 |
| Jul 23, 2026 | 49.10 | 49.90 | 49.00 | 49.10 | 49.10 | -0.41% | 28,380 |
| Jul 22, 2026 | 51.00 | 51.00 | 49.00 | 49.30 | 49.30 | -1.40% | 26,979 |
| Jul 21, 2026 | 50.90 | 51.00 | 49.90 | 50.00 | 50.00 | 0.60% | 84,631 |
| Jul 20, 2026 | 50.30 | 50.90 | 49.50 | 49.70 | 49.70 | -3.87% | 43,895 |
| Jul 17, 2026 | 51.80 | 53.00 | 51.00 | 51.70 | 51.70 | -3.90% | 30,026 |
| Jul 16, 2026 | 52.00 | 54.90 | 51.70 | 53.80 | 53.80 | -0.19% | 12,212 |
| Jul 15, 2026 | 51.30 | 55.00 | 50.00 | 53.90 | 53.90 | 7.80% | 37,117 |
| Jul 14, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | -3.47% | 103,066 |
| Jul 13, 2026 | 53.40 | 53.40 | 51.70 | 51.80 | 51.80 | -3.00% | 7,913 |
| Jul 10, 2026 | 54.00 | 54.00 | 52.00 | 53.40 | 53.40 | 1.71% | 53,898 |
| Jul 9, 2026 | 52.50 | 52.50 | 51.80 | 52.50 | 52.50 | -0.94% | 57,890 |
| Jul 8, 2026 | 52.90 | 53.50 | 52.10 | 53.00 | 53.00 | - | 102,991 |
| Jul 7, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.03% | 61,756 |
| Jul 6, 2026 | 54.50 | 55.00 | 54.00 | 54.10 | 54.10 | -2.70% | 63,080 |
| Jul 3, 2026 | 54.70 | 55.90 | 54.00 | 55.60 | 55.60 | 1.46% | 100,772 |
| Jul 2, 2026 | 54.60 | 55.10 | 54.60 | 54.80 | 54.80 | -0.72% | 10,901 |
| Jul 1, 2026 | 55.50 | 57.50 | 55.00 | 55.20 | 55.20 | -1.08% | 46,910 |
| Jun 30, 2026 | 55.80 | 56.00 | 55.30 | 55.80 | 55.80 | -0.36% | 127,471 |
| Jun 26, 2026 | 57.90 | 57.90 | 55.80 | 56.00 | 56.00 | -3.11% | 193,911 |
| Jun 25, 2026 | 55.10 | 59.20 | 55.00 | 57.80 | 57.80 | 1.76% | 67,543 |
| Jun 24, 2026 | 59.40 | 59.40 | 56.00 | 56.80 | 56.80 | -0.70% | 20,745 |
| Jun 23, 2026 | 59.30 | 59.30 | 57.20 | 57.20 | 57.20 | -0.17% | 163,371 |
| Jun 22, 2026 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | -1.38% | 42,196 |
| Jun 19, 2026 | 59.90 | 59.90 | 57.30 | 58.10 | 58.10 | -2.19% | 6,256 |
| Jun 18, 2026 | 58.70 | 60.90 | 58.70 | 59.40 | 59.40 | 2.41% | 399,113 |
| Jun 17, 2026 | 58.50 | 58.70 | 57.80 | 58.00 | 58.00 | 0.35% | 164,491 |
| Jun 16, 2026 | 59.00 | 60.00 | 57.80 | 57.80 | 57.80 | -2.03% | 114,170 |
| Jun 15, 2026 | 57.50 | 59.00 | 57.40 | 59.00 | 59.00 | 6.50% | 186,555 |
| Jun 12, 2026 | 54.00 | 56.50 | 54.00 | 55.40 | 55.40 | 3.55% | 346,809 |
| Jun 11, 2026 | 54.00 | 54.00 | 51.50 | 53.50 | 53.50 | 2.69% | 25,475 |
| Jun 10, 2026 | 53.90 | 53.90 | 52.00 | 52.10 | 52.10 | -2.62% | 5,268 |
| Jun 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 3,042 |
| Jun 8, 2026 | 54.70 | 55.00 | 51.00 | 54.00 | 54.00 | -1.10% | 85,500 |
| Jun 5, 2026 | 55.00 | 55.90 | 54.50 | 54.60 | 54.60 | 1.49% | 92,789 |
| Jun 4, 2026 | 55.00 | 55.90 | 53.20 | 53.80 | 53.80 | -2.54% | 66,550 |
| Jun 3, 2026 | 57.50 | 57.60 | 55.00 | 55.20 | 55.20 | -0.36% | 82,212 |
| Jun 2, 2026 | 59.10 | 59.10 | 55.00 | 55.40 | 55.40 | -4.81% | 79,990 |
| Jun 1, 2026 | 59.00 | 59.00 | 57.90 | 58.20 | 58.20 | -1.02% | 16,026 |
| May 29, 2026 | 59.00 | 59.50 | 57.00 | 58.80 | 58.80 | -0.34% | 53,422 |
| May 27, 2026 | 56.60 | 60.80 | 56.60 | 59.00 | 59.00 | 4.24% | 40,697 |
| May 26, 2026 | 60.00 | 60.00 | 56.00 | 56.60 | 56.60 | -3.74% | 232,418 |
| May 25, 2026 | 58.90 | 59.90 | 58.20 | 58.80 | 58.80 | 5.00% | 168,303 |
| May 22, 2026 | 55.60 | 57.90 | 55.00 | 56.00 | 56.00 | -0.71% | 49,597 |
| May 21, 2026 | 58.00 | 59.00 | 56.00 | 56.40 | 56.40 | -1.23% | 319,024 |