Commercial Credit and Finance PLC (COSE:COCR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 147.50
+0.50 (0.34%)
At close: Sep 29, 2025
COSE:COCR.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 148.00 | 149.75 | 146.25 | 147.50 | 147.50 | 0.34% | 406,883 |
| Sep 26, 2025 | 147.50 | 149.00 | 145.00 | 147.00 | 147.00 | - | 624,090 |
| Sep 25, 2025 | 140.50 | 147.50 | 140.00 | 147.00 | 147.00 | 6.14% | 1,043,159 |
| Sep 24, 2025 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | -0.18% | 369,720 |
| Sep 23, 2025 | 137.75 | 139.00 | 137.00 | 138.75 | 138.75 | 1.09% | 173,914 |
| Sep 22, 2025 | 140.00 | 140.00 | 137.00 | 137.25 | 137.25 | -0.72% | 59,429 |
| Sep 19, 2025 | 141.00 | 142.00 | 137.75 | 138.25 | 138.25 | -0.90% | 134,112 |
| Sep 18, 2025 | 133.75 | 140.25 | 133.25 | 139.50 | 139.50 | 4.69% | 434,087 |
| Sep 17, 2025 | 132.00 | 133.75 | 131.25 | 133.25 | 133.25 | 1.91% | 269,184 |
| Sep 16, 2025 | 128.00 | 131.25 | 128.00 | 130.75 | 130.75 | 1.75% | 187,067 |
| Sep 15, 2025 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | -2.10% | 105,520 |
| Sep 12, 2025 | 129.00 | 131.75 | 127.25 | 131.25 | 131.25 | 1.55% | 267,132 |
| Sep 11, 2025 | 131.75 | 133.00 | 129.00 | 129.25 | 129.25 | -1.52% | 222,401 |
| Sep 10, 2025 | 130.25 | 133.50 | 128.75 | 131.25 | 131.25 | 0.96% | 417,105 |
| Sep 9, 2025 | 133.00 | 134.00 | 128.75 | 130.00 | 130.00 | -2.26% | 368,768 |
| Sep 8, 2025 | 131.25 | 134.00 | 130.00 | 133.00 | 133.00 | 0.76% | 302,347 |
| Sep 4, 2025 | 134.00 | 134.50 | 131.00 | 132.00 | 132.00 | -1.31% | 272,458 |
| Sep 3, 2025 | 134.75 | 137.00 | 132.00 | 133.75 | 133.75 | -0.93% | 308,719 |
| Sep 2, 2025 | 137.50 | 138.50 | 134.75 | 135.00 | 135.00 | -2.17% | 234,363 |
| Sep 1, 2025 | 138.00 | 140.00 | 136.75 | 138.00 | 138.00 | 2.03% | 1,067,089 |
| Aug 29, 2025 | 134.75 | 137.50 | 132.25 | 135.25 | 135.25 | 2.46% | 364,546 |
| Aug 28, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.57% | 275,919 |
| Aug 27, 2025 | 136.75 | 137.00 | 130.00 | 131.25 | 131.25 | -2.78% | 500,057 |
| Aug 26, 2025 | 132.50 | 137.00 | 132.50 | 135.00 | 135.00 | - | 136,637 |
| Aug 25, 2025 | 133.25 | 137.25 | 131.00 | 135.00 | 135.00 | 0.93% | 258,757 |
| Aug 22, 2025 | 137.25 | 137.50 | 133.00 | 133.75 | 133.75 | -2.19% | 158,564 |
| Aug 21, 2025 | 135.25 | 138.50 | 133.50 | 136.75 | 136.75 | 0.37% | 389,219 |
| Aug 20, 2025 | 138.00 | 141.00 | 135.00 | 136.25 | 136.25 | -0.73% | 453,205 |
| Aug 19, 2025 | 127.25 | 138.75 | 127.25 | 137.25 | 137.25 | 7.86% | 1,297,202 |
| Aug 18, 2025 | 127.75 | 130.00 | 126.50 | 127.25 | 127.25 | 0.59% | 294,238 |
| Aug 15, 2025 | 123.00 | 127.75 | 121.75 | 126.50 | 126.50 | 2.85% | 624,802 |
| Aug 14, 2025 | 123.00 | 125.75 | 121.75 | 123.00 | 123.00 | 0.20% | 340,616 |
| Aug 13, 2025 | 118.25 | 124.00 | 117.50 | 122.75 | 122.75 | 4.47% | 623,558 |
| Aug 12, 2025 | 117.50 | 118.50 | 115.75 | 117.50 | 117.50 | -0.21% | 329,624 |
| Aug 11, 2025 | 118.00 | 119.00 | 115.75 | 117.75 | 117.75 | -0.21% | 290,611 |
| Aug 7, 2025 | 117.00 | 118.75 | 116.00 | 118.00 | 118.00 | - | 301,606 |
| Aug 6, 2025 | 116.00 | 119.00 | 115.50 | 118.00 | 118.00 | 1.29% | 543,886 |
| Aug 5, 2025 | 117.50 | 118.75 | 113.00 | 116.50 | 116.50 | -0.43% | 495,213 |
| Aug 4, 2025 | 119.00 | 122.50 | 116.00 | 117.00 | 117.00 | -1.68% | 884,951 |
| Aug 1, 2025 | 116.00 | 121.50 | 116.00 | 119.00 | 119.00 | 4.62% | 2,083,602 |
| Jul 31, 2025 | 107.00 | 114.25 | 105.25 | 113.75 | 113.75 | 7.57% | 1,444,124 |
| Jul 30, 2025 | 105.00 | 108.50 | 105.00 | 105.75 | 105.75 | 0.71% | 414,820 |
| Jul 29, 2025 | 107.50 | 107.50 | 104.50 | 105.00 | 105.00 | -1.87% | 297,213 |
| Jul 28, 2025 | 108.75 | 109.50 | 105.75 | 107.00 | 107.00 | -0.70% | 747,956 |
| Jul 25, 2025 | 104.25 | 108.50 | 103.50 | 107.75 | 107.75 | 3.61% | 683,321 |
| Jul 24, 2025 | 104.50 | 105.00 | 103.25 | 104.00 | 104.00 | 0.24% | 351,697 |
| Jul 23, 2025 | 103.00 | 105.00 | 103.00 | 103.75 | 103.75 | 0.97% | 801,454 |
| Jul 22, 2025 | 102.25 | 104.00 | 101.50 | 102.75 | 102.75 | 0.49% | 572,559 |
| Jul 21, 2025 | 102.75 | 103.50 | 101.00 | 102.25 | 102.25 | 1.24% | 274,539 |
| Jul 18, 2025 | 99.00 | 102.75 | 99.00 | 101.00 | 101.00 | 3.17% | 970,781 |