Commercial Bank of Ceylon PLC (COSE:COMB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 174.00
+4.25 (2.50%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 172.00 | 174.25 | 172.00 | 174.00 | 174.00 | 2.50% | 2,633,824 |
| Jul 31, 2025 | 170.00 | 170.50 | 169.50 | 169.75 | 169.75 | -0.73% | 764,190 |
| Jul 30, 2025 | 171.00 | 171.50 | 170.75 | 171.00 | 171.00 | 0.29% | 258,012 |
| Jul 29, 2025 | 171.00 | 171.50 | 169.00 | 170.50 | 170.50 | -0.29% | 295,089 |
| Jul 28, 2025 | 171.50 | 171.50 | 170.50 | 171.00 | 171.00 | -0.15% | 577,215 |
| Jul 25, 2025 | 171.00 | 171.50 | 169.50 | 171.25 | 171.25 | 0.29% | 191,485 |
| Jul 24, 2025 | 170.00 | 171.25 | 169.50 | 170.75 | 170.75 | 0.89% | 353,432 |
| Jul 23, 2025 | 169.50 | 170.75 | 169.00 | 169.25 | 169.25 | 0.45% | 682,053 |
| Jul 22, 2025 | 168.50 | 169.50 | 168.25 | 168.50 | 168.50 | - | 558,727 |
| Jul 21, 2025 | 169.75 | 170.00 | 168.25 | 168.50 | 168.50 | -0.88% | 487,277 |
| Jul 18, 2025 | 170.00 | 170.50 | 169.50 | 170.00 | 170.00 | - | 792,803 |
| Jul 17, 2025 | 172.00 | 172.00 | 168.25 | 170.00 | 170.00 | -1.16% | 301,100 |
| Jul 16, 2025 | 172.00 | 173.00 | 171.25 | 172.00 | 172.00 | - | 369,341 |
| Jul 15, 2025 | 169.50 | 178.75 | 168.00 | 172.00 | 172.00 | 2.38% | 464,272 |
| Jul 14, 2025 | 164.00 | 172.00 | 163.25 | 168.00 | 168.00 | 2.75% | 1,981,474 |
| Jul 11, 2025 | 159.50 | 164.00 | 157.50 | 163.50 | 163.50 | 2.19% | 1,514,491 |
| Jul 9, 2025 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 0.31% | 1,430,586 |
| Jul 8, 2025 | 158.00 | 159.75 | 156.50 | 159.50 | 159.50 | 0.63% | 3,792,879 |
| Jul 7, 2025 | 158.50 | 159.75 | 157.50 | 158.50 | 158.50 | -0.78% | 292,375 |
| Jul 4, 2025 | 158.50 | 160.50 | 156.75 | 159.75 | 159.75 | 0.95% | 1,395,806 |
| Jul 3, 2025 | 159.75 | 160.00 | 158.00 | 158.25 | 158.25 | -0.47% | 1,124,713 |
| Jul 2, 2025 | 158.75 | 160.00 | 158.50 | 159.00 | 159.00 | 0.32% | 564,567 |
| Jul 1, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 733,827 |
| Jun 30, 2025 | 156.50 | 159.50 | 156.50 | 159.00 | 159.00 | 1.76% | 1,045,387 |
| Jun 27, 2025 | 156.00 | 157.00 | 154.50 | 156.25 | 156.25 | 0.32% | 213,773 |
| Jun 26, 2025 | 155.00 | 156.50 | 152.25 | 155.75 | 155.75 | 0.65% | 1,033,088 |
| Jun 25, 2025 | 155.25 | 156.00 | 153.75 | 154.75 | 154.75 | 0.65% | 499,022 |
| Jun 24, 2025 | 150.25 | 155.00 | 149.50 | 153.75 | 153.75 | 3.54% | 1,670,839 |
| Jun 23, 2025 | 150.00 | 150.75 | 148.50 | 148.50 | 148.50 | -2.30% | 475,191 |
| Jun 20, 2025 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1.50% | 365,597 |
| Jun 19, 2025 | 151.00 | 153.00 | 149.25 | 149.75 | 149.75 | -1.16% | 1,509,557 |
| Jun 18, 2025 | 153.00 | 153.00 | 150.75 | 151.50 | 151.50 | -0.98% | 495,975 |
| Jun 17, 2025 | 152.00 | 156.00 | 152.00 | 153.00 | 153.00 | 0.66% | 3,706,291 |
| Jun 16, 2025 | 150.00 | 153.00 | 143.00 | 152.00 | 152.00 | -1.14% | 314,698 |
| Jun 13, 2025 | 155.00 | 155.00 | 151.75 | 153.75 | 153.75 | -1.13% | 426,709 |
| Jun 12, 2025 | 156.50 | 156.50 | 154.25 | 155.50 | 155.50 | -0.32% | 437,007 |
| Jun 11, 2025 | 155.00 | 156.50 | 154.50 | 156.00 | 156.00 | 0.81% | 1,047,995 |
| Jun 9, 2025 | 154.00 | 155.00 | 151.50 | 154.75 | 154.75 | 0.49% | 282,993 |
| Jun 6, 2025 | 155.00 | 156.00 | 153.75 | 154.00 | 154.00 | -0.65% | 521,689 |
| Jun 5, 2025 | 155.00 | 155.75 | 153.00 | 155.00 | 155.00 | -0.16% | 750,039 |
| Jun 4, 2025 | 153.50 | 156.00 | 153.50 | 155.25 | 155.25 | 0.81% | 746,494 |
| Jun 3, 2025 | 150.00 | 155.00 | 149.50 | 154.00 | 154.00 | 3.36% | 1,378,439 |
| Jun 2, 2025 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 0.51% | 505,774 |
| May 30, 2025 | 146.50 | 149.75 | 145.75 | 148.25 | 148.25 | 1.54% | 606,420 |
| May 29, 2025 | 145.25 | 146.50 | 145.00 | 146.00 | 146.00 | 0.52% | 454,697 |
| May 28, 2025 | 144.75 | 145.75 | 143.50 | 145.25 | 145.25 | 1.22% | 367,590 |
| May 27, 2025 | 143.00 | 144.75 | 143.00 | 143.50 | 143.50 | 0.88% | 438,631 |
| May 26, 2025 | 143.00 | 143.00 | 142.00 | 142.25 | 142.25 | -0.52% | 52,486 |
| May 23, 2025 | 143.50 | 143.50 | 142.50 | 143.00 | 143.00 | - | 321,533 |
| May 22, 2025 | 142.75 | 144.25 | 142.75 | 143.00 | 143.00 | - | 1,576,653 |