Commercial Bank of Ceylon PLC (COSE:COMB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 207.75
+0.50 (0.24%)
At close: Nov 4, 2025
Commercial Bank of Ceylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 207.50 | 209.00 | 207.00 | 207.75 | 207.75 | 0.24% | 808,491 |
| Nov 3, 2025 | 205.00 | 207.50 | 205.00 | 207.25 | 207.25 | 1.10% | 882,922 |
| Oct 31, 2025 | 205.00 | 205.75 | 204.50 | 205.00 | 205.00 | 0.12% | 547,123 |
| Oct 30, 2025 | 204.00 | 205.00 | 203.50 | 204.75 | 204.75 | 0.12% | 381,520 |
| Oct 29, 2025 | 203.75 | 204.75 | 202.75 | 204.50 | 204.50 | 0.25% | 320,045 |
| Oct 28, 2025 | 205.50 | 205.50 | 203.50 | 204.00 | 204.00 | -0.49% | 438,014 |
| Oct 27, 2025 | 205.50 | 206.00 | 204.00 | 205.00 | 205.00 | -0.24% | 294,072 |
| Oct 24, 2025 | 205.00 | 206.00 | 204.00 | 205.50 | 205.50 | 0.24% | 617,090 |
| Oct 23, 2025 | 206.00 | 207.00 | 204.50 | 205.00 | 205.00 | -0.49% | 592,305 |
| Oct 22, 2025 | 207.00 | 207.50 | 205.75 | 206.00 | 206.00 | -0.36% | 513,828 |
| Oct 21, 2025 | 206.75 | 207.00 | 206.00 | 206.75 | 206.75 | 0.12% | 742,720 |
| Oct 17, 2025 | 205.00 | 206.75 | 204.00 | 206.50 | 206.50 | 0.73% | 478,496 |
| Oct 16, 2025 | 204.00 | 206.00 | 203.75 | 205.00 | 205.00 | 0.37% | 575,148 |
| Oct 15, 2025 | 204.50 | 206.75 | 203.25 | 204.25 | 204.25 | 0.12% | 408,150 |
| Oct 14, 2025 | 204.75 | 204.75 | 203.00 | 204.00 | 204.00 | 0.25% | 220,661 |
| Oct 13, 2025 | 205.00 | 205.50 | 200.00 | 203.50 | 203.50 | -0.73% | 256,393 |
| Oct 10, 2025 | 204.00 | 206.00 | 203.50 | 205.00 | 205.00 | 0.86% | 1,441,567 |
| Oct 9, 2025 | 198.00 | 204.00 | 198.00 | 203.25 | 203.25 | 3.17% | 2,908,080 |
| Oct 8, 2025 | 196.75 | 198.00 | 196.50 | 197.00 | 197.00 | 0.38% | 3,471,565 |
| Oct 7, 2025 | 196.00 | 198.00 | 195.75 | 196.25 | 196.25 | 0.77% | 1,854,748 |
| Oct 3, 2025 | 194.00 | 195.00 | 193.50 | 194.75 | 194.75 | 0.78% | 4,269,881 |
| Oct 2, 2025 | 194.00 | 194.00 | 193.25 | 193.25 | 193.25 | -0.26% | 4,616,683 |
| Oct 1, 2025 | 194.00 | 194.00 | 193.00 | 193.75 | 193.75 | 0.52% | 1,889,944 |
| Sep 30, 2025 | 193.75 | 194.00 | 192.50 | 192.75 | 192.75 | -0.13% | 562,732 |
| Sep 29, 2025 | 194.00 | 194.50 | 192.50 | 193.00 | 193.00 | -0.26% | 609,671 |
| Sep 26, 2025 | 194.00 | 194.00 | 193.25 | 193.50 | 193.50 | 0.26% | 2,036,191 |
| Sep 25, 2025 | 195.00 | 195.00 | 192.75 | 193.00 | 193.00 | -0.52% | 1,432,478 |
| Sep 24, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.78% | 676,744 |
| Sep 23, 2025 | 194.50 | 195.25 | 190.00 | 192.50 | 192.50 | -0.39% | 1,927,395 |
| Sep 22, 2025 | 191.00 | 194.00 | 191.00 | 193.25 | 193.25 | 1.58% | 2,962,855 |
| Sep 19, 2025 | 189.50 | 190.50 | 189.50 | 190.25 | 190.25 | 0.13% | 175,309 |
| Sep 18, 2025 | 190.75 | 191.00 | 188.00 | 190.00 | 190.00 | - | 1,191,165 |
| Sep 17, 2025 | 190.00 | 191.75 | 188.50 | 190.00 | 190.00 | 1.88% | 249,590 |
| Sep 16, 2025 | 182.50 | 188.75 | 182.50 | 186.50 | 186.50 | 2.05% | 229,947 |
| Sep 15, 2025 | 189.75 | 190.00 | 181.75 | 182.75 | 182.75 | -2.27% | 456,583 |
| Sep 12, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 489,844 |
| Sep 11, 2025 | 191.00 | 191.00 | 189.25 | 190.00 | 190.00 | -0.52% | 126,956 |
| Sep 10, 2025 | 190.00 | 192.75 | 188.00 | 191.00 | 191.00 | 0.53% | 460,556 |
| Sep 9, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | -0.39% | 667,275 |
| Sep 8, 2025 | 193.00 | 193.00 | 190.50 | 190.75 | 190.75 | -0.91% | 324,981 |
| Sep 4, 2025 | 192.00 | 195.00 | 191.75 | 192.50 | 192.50 | - | 252,942 |
| Sep 3, 2025 | 193.50 | 194.00 | 191.50 | 192.50 | 192.50 | -0.39% | 221,726 |
| Sep 2, 2025 | 195.00 | 195.00 | 193.00 | 193.25 | 193.25 | -0.77% | 444,995 |
| Sep 1, 2025 | 196.00 | 197.00 | 194.00 | 194.75 | 194.75 | - | 7,446,668 |
| Aug 29, 2025 | 194.00 | 195.75 | 193.00 | 194.75 | 194.75 | 0.52% | 582,951 |
| Aug 28, 2025 | 194.50 | 194.75 | 193.00 | 193.75 | 193.75 | -0.39% | 45,915 |
| Aug 27, 2025 | 195.00 | 195.75 | 194.00 | 194.50 | 194.50 | 0.13% | 227,911 |
| Aug 26, 2025 | 193.50 | 196.00 | 193.25 | 194.25 | 194.25 | 0.52% | 488,654 |
| Aug 25, 2025 | 194.00 | 195.00 | 192.50 | 193.25 | 193.25 | -1.02% | 297,096 |
| Aug 22, 2025 | 198.00 | 199.00 | 193.75 | 195.25 | 195.25 | -1.14% | 305,865 |