C M Holdings PLC (COSE:COLO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
C M Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 31.20 | 32.50 | 30.00 | 32.30 | 32.30 | 2.54% | 16,243 |
| Oct 14, 2026 | 31.60 | 31.60 | 31.10 | 31.50 | 31.50 | -1.56% | 4,017 |
| Oct 13, 2026 | 34.00 | 34.00 | 31.60 | 32.00 | 32.00 | - | 5,773 |
| Oct 12, 2026 | 32.50 | 33.60 | 32.00 | 32.00 | 32.00 | -6.16% | 6,279 |
| Oct 9, 2026 | 33.80 | 34.30 | 33.80 | 34.10 | 34.10 | - | 394 |
| Oct 8, 2026 | 34.20 | 34.20 | 33.90 | 34.10 | 34.10 | 5.90% | 149 |
| Oct 7, 2026 | 34.70 | 34.70 | 32.00 | 32.20 | 32.20 | -7.20% | 755 |
| Oct 6, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | 4.83% | 143 |
| Oct 5, 2026 | 33.30 | 34.00 | 33.00 | 33.10 | 33.10 | -2.93% | 4,936 |
| Oct 1, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 580 |
| Sep 30, 2026 | 34.90 | 35.20 | 33.00 | 34.10 | 34.10 | 3.02% | 556 |
| Sep 29, 2026 | 33.50 | 33.60 | 33.00 | 33.10 | 33.10 | - | 7,670 |
| Sep 28, 2026 | 33.10 | 34.50 | 33.10 | 33.10 | 33.10 | -0.60% | 351 |
| Sep 25, 2026 | 34.10 | 34.10 | 33.10 | 33.30 | 33.30 | 0.60% | 1,921 |
| Sep 24, 2026 | 34.40 | 34.40 | 33.10 | 33.10 | 33.10 | -3.50% | 6,415 |
| Sep 23, 2026 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | -0.87% | 7,002 |
| Sep 22, 2026 | 34.30 | 35.00 | 33.40 | 34.60 | 34.60 | -2.26% | 5,534 |
| Sep 21, 2026 | 33.80 | 35.50 | 33.80 | 35.40 | 35.40 | 3.21% | 478 |
| Sep 18, 2026 | 34.60 | 36.00 | 33.60 | 34.30 | 34.30 | -1.44% | 1,987 |
| Sep 17, 2026 | 35.90 | 36.00 | 34.80 | 34.80 | 34.80 | -0.57% | 338 |
| Sep 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 560 |
| Sep 15, 2026 | 36.00 | 36.00 | 35.00 | 35.80 | 35.80 | 1.70% | 800,096 |
| Sep 14, 2026 | 35.00 | 37.20 | 34.80 | 35.20 | 35.20 | 0.57% | 5,441 |
| Sep 11, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -6.17% | 7,718 |
| Sep 10, 2026 | 37.70 | 37.70 | 37.60 | 37.70 | 37.30 | 3.86% | 170 |
| Sep 9, 2026 | 37.00 | 37.00 | 35.90 | 36.30 | 35.91 | -1.89% | 657 |
| Sep 8, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 36.61 | -1.60% | 859 |
| Sep 7, 2026 | 37.60 | 38.00 | 37.50 | 37.60 | 37.20 | -2.34% | 1,730 |
| Sep 4, 2026 | 38.00 | 38.50 | 37.50 | 38.50 | 38.09 | 4.62% | 3,567 |
| Sep 3, 2026 | 34.60 | 36.90 | 34.60 | 36.80 | 36.41 | 7.92% | 3,769 |
| Sep 2, 2026 | 34.00 | 34.70 | 34.00 | 34.10 | 33.74 | -0.29% | 1,214 |
| Sep 1, 2026 | 34.50 | 34.50 | 33.90 | 34.20 | 33.84 | -0.87% | 4,399 |
| Aug 31, 2026 | 33.50 | 35.00 | 33.50 | 34.50 | 34.13 | 0.88% | 9,978 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.00 | 34.20 | 33.84 | -4.74% | 6,979 |
| Aug 25, 2026 | 36.60 | 36.60 | 35.50 | 35.90 | 35.52 | -4.01% | 7,628 |
| Aug 24, 2026 | 37.50 | 37.50 | 37.00 | 37.40 | 37.00 | -3.11% | 3,341 |
| Aug 21, 2026 | 38.60 | 38.60 | 38.50 | 38.60 | 38.19 | 1.85% | 549 |
| Aug 20, 2026 | 38.00 | 38.00 | 37.80 | 37.90 | 37.50 | -0.26% | 115 |
| Aug 19, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 37.60 | -2.31% | 1,639 |
| Aug 18, 2026 | 38.70 | 39.40 | 38.70 | 38.90 | 38.49 | -1.52% | 350 |
| Aug 17, 2026 | 38.40 | 39.50 | 38.40 | 39.50 | 39.08 | - | 626 |
| Aug 14, 2026 | 38.40 | 39.60 | 38.40 | 39.50 | 39.08 | 2.60% | 2,517 |
| Aug 13, 2026 | 38.40 | 39.30 | 38.40 | 38.50 | 38.09 | - | 241 |
| Aug 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | 0.52% | 1,417 |
| Aug 11, 2026 | 38.40 | 39.00 | 38.10 | 38.30 | 37.89 | -0.26% | 1,810 |
| Aug 10, 2026 | 38.50 | 38.50 | 38.30 | 38.40 | 37.99 | -1.03% | 850 |
| Aug 7, 2026 | 38.70 | 38.80 | 38.70 | 38.80 | 38.39 | 1.04% | 308 |
| Aug 6, 2026 | 36.90 | 38.80 | 36.90 | 38.40 | 37.99 | -0.26% | 2,749 |
| Aug 5, 2026 | 36.60 | 39.00 | 36.60 | 38.50 | 38.09 | 0.52% | 779 |
| Aug 4, 2026 | 37.00 | 39.00 | 37.00 | 38.30 | 37.89 | 3.23% | 3,308 |