Renuka Foods PLC (COSE:COCO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Renuka Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 21.00 | 21.00 | 20.00 | 20.60 | 20.60 | 0.49% | 20,589 |
| Oct 12, 2026 | 21.80 | 21.80 | 20.50 | 20.50 | 20.50 | -2.84% | 29,247 |
| Oct 9, 2026 | 21.10 | 21.90 | 20.80 | 21.10 | 21.10 | 2.93% | 44,114 |
| Oct 8, 2026 | 21.50 | 21.50 | 20.00 | 20.50 | 20.50 | -0.49% | 9,973 |
| Oct 7, 2026 | 21.70 | 21.70 | 20.10 | 20.60 | 20.60 | 3.00% | 16,563 |
| Oct 6, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 159,385 |
| Oct 5, 2026 | 22.00 | 22.70 | 21.00 | 21.00 | 21.00 | -4.98% | 36,957 |
| Oct 2, 2026 | 22.70 | 22.70 | 22.00 | 22.10 | 22.10 | -2.21% | 4,527 |
| Oct 1, 2026 | 22.70 | 22.70 | 22.20 | 22.60 | 22.60 | 1.80% | 2,733 |
| Sep 30, 2026 | 22.50 | 23.40 | 22.00 | 22.20 | 22.20 | 0.91% | 58,473 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 37,229 |
| Sep 28, 2026 | 24.40 | 24.40 | 22.00 | 23.00 | 23.00 | -5.74% | 94,319 |
| Sep 25, 2026 | 24.00 | 24.50 | 24.00 | 24.40 | 24.40 | -0.07% | 9,083 |
| Sep 24, 2026 | 24.92 | 24.92 | 24.42 | 24.52 | 24.42 | -1.60% | 22,037 |
| Sep 23, 2026 | 24.82 | 25.41 | 24.52 | 24.92 | 24.81 | 1.21% | 38,217 |
| Sep 22, 2026 | 24.62 | 24.82 | 24.52 | 24.62 | 24.52 | -0.80% | 10,064 |
| Sep 21, 2026 | 24.92 | 24.92 | 24.72 | 24.82 | 24.71 | -0.80% | 13,287 |
| Sep 18, 2026 | 25.51 | 25.51 | 24.92 | 25.02 | 24.91 | -1.57% | 6,491 |
| Sep 17, 2026 | 25.51 | 25.51 | 25.31 | 25.41 | 25.31 | -0.39% | 3,309 |
| Sep 16, 2026 | 24.72 | 25.51 | 24.72 | 25.51 | 25.41 | 0.79% | 3,595 |
| Sep 15, 2026 | 24.82 | 25.61 | 24.72 | 25.31 | 25.21 | 1.60% | 11,569 |
| Sep 14, 2026 | 25.91 | 25.91 | 24.72 | 24.92 | 24.81 | -3.85% | 39,699 |
| Sep 11, 2026 | 26.21 | 26.21 | 25.31 | 25.91 | 25.81 | -0.38% | 72,517 |
| Sep 10, 2026 | 25.81 | 26.21 | 23.92 | 26.01 | 25.91 | 3.98% | 47,411 |
| Sep 9, 2026 | 25.12 | 25.21 | 24.92 | 25.02 | 24.91 | 0.40% | 17,339 |
| Sep 8, 2026 | 26.41 | 26.71 | 24.82 | 24.92 | 24.81 | -5.30% | 73,247 |
| Sep 7, 2026 | 26.41 | 26.41 | 25.91 | 26.31 | 26.20 | 1.15% | 11,049 |
| Sep 4, 2026 | 26.81 | 26.81 | 25.41 | 26.01 | 25.91 | 0.77% | 31,933 |
| Sep 3, 2026 | 25.91 | 26.41 | 24.92 | 25.81 | 25.71 | -2.26% | 19,931,689 |
| Sep 2, 2026 | 26.81 | 26.81 | 25.51 | 26.41 | 26.30 | - | 20,430 |
| Sep 1, 2026 | 26.41 | 27.71 | 25.91 | 26.41 | 26.30 | 1.15% | 16,970 |
| Aug 28, 2026 | 26.31 | 26.81 | 25.41 | 26.11 | 26.01 | -1.13% | 13,097 |
| Aug 25, 2026 | 26.61 | 26.61 | 23.92 | 26.41 | 26.30 | 3.52% | 1,721 |
| Aug 24, 2026 | 25.61 | 26.61 | 25.41 | 25.51 | 25.41 | -2.66% | 24,184 |
| Aug 21, 2026 | 25.61 | 26.71 | 25.61 | 26.21 | 26.10 | 0.77% | 35,489 |
| Aug 20, 2026 | 26.81 | 26.81 | 25.71 | 26.01 | 25.91 | -1.51% | 93,309 |
| Aug 19, 2026 | 26.41 | 26.91 | 26.21 | 26.41 | 26.30 | 1.15% | 1,349,412 |
| Aug 18, 2026 | 26.41 | 26.41 | 26.11 | 26.11 | 26.01 | -1.13% | 9,484 |
| Aug 17, 2026 | 27.81 | 27.81 | 25.91 | 26.41 | 26.30 | -2.21% | 87,562 |
| Aug 14, 2026 | 28.11 | 28.60 | 26.91 | 27.01 | 26.90 | -1.45% | 80,468 |
| Aug 13, 2026 | 27.71 | 28.20 | 27.41 | 27.41 | 27.30 | -0.36% | 689,990 |
| Aug 12, 2026 | 27.81 | 27.91 | 27.41 | 27.51 | 27.39 | 1.85% | 181,241 |
| Aug 11, 2026 | 27.01 | 27.91 | 27.01 | 27.01 | 26.90 | -1.45% | 53,722 |
| Aug 10, 2026 | 26.61 | 27.71 | 26.41 | 27.41 | 27.30 | 4.96% | 181,505 |
| Aug 7, 2026 | 23.92 | 26.31 | 23.92 | 26.11 | 26.01 | 6.07% | 106,720 |
| Aug 6, 2026 | 24.92 | 25.51 | 23.92 | 24.62 | 24.52 | -1.20% | 73,902 |
| Aug 5, 2026 | 24.42 | 25.81 | 24.42 | 24.92 | 24.81 | 5.04% | 11,629 |
| Aug 4, 2026 | 22.82 | 24.42 | 22.82 | 23.72 | 23.62 | 3.93% | 51,828 |
| Aug 3, 2026 | 23.32 | 23.32 | 22.42 | 22.82 | 22.73 | - | 22,553 |
| Jul 31, 2026 | 22.92 | 23.32 | 22.42 | 22.82 | 22.73 | -2.55% | 41,520 |