Commercial Development Company PLC (COSE:COMD.N0000)
Sri Lanka · Delayed Price · Currency is LKR 240.00
+3.25 (1.37%)
At close: Sep 12, 2025
COSE:COMD.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1.37% | 304 |
| Sep 11, 2025 | 241.50 | 242.00 | 240.00 | 236.75 | 236.75 | - | 95 |
| Sep 10, 2025 | 239.00 | 239.00 | 236.00 | 236.75 | 236.75 | 0.21% | 1,084 |
| Sep 9, 2025 | 240.00 | 240.00 | 236.00 | 236.25 | 236.25 | -1.66% | 825 |
| Sep 8, 2025 | 241.50 | 241.50 | 240.00 | 240.25 | 240.25 | -0.31% | 1,708 |
| Sep 4, 2025 | 241.00 | 241.50 | 230.00 | 241.00 | 241.00 | -0.10% | 666 |
| Sep 3, 2025 | 242.25 | 249.25 | 240.00 | 241.25 | 241.25 | -0.41% | 1,773 |
| Sep 2, 2025 | 243.25 | 243.25 | 242.00 | 242.25 | 242.25 | -0.82% | 3,679 |
| Sep 1, 2025 | 235.00 | 244.50 | 235.00 | 244.25 | 244.25 | 5.97% | 3,419 |
| Aug 29, 2025 | 230.00 | 238.00 | 230.00 | 230.50 | 230.50 | 0.44% | 3,171 |
| Aug 28, 2025 | 230.00 | 230.00 | 229.00 | 229.50 | 229.50 | - | 6,052 |
| Aug 27, 2025 | 230.00 | 230.00 | 228.00 | 229.50 | 229.50 | -0.11% | 1,708 |
| Aug 26, 2025 | 230.00 | 230.00 | 228.00 | 229.75 | 229.75 | -0.43% | 1,161 |
| Aug 25, 2025 | 232.00 | 232.00 | 230.00 | 230.75 | 230.75 | -1.18% | 699 |
| Aug 22, 2025 | 226.25 | 234.00 | 226.25 | 233.50 | 233.50 | 1.52% | 3,041 |
| Aug 21, 2025 | 234.00 | 234.00 | 226.75 | 230.00 | 230.00 | 0.44% | 521 |
| Aug 20, 2025 | 234.25 | 235.00 | 229.00 | 229.00 | 229.00 | -2.24% | 2,673 |
| Aug 19, 2025 | 234.00 | 235.00 | 227.50 | 234.25 | 234.25 | -0.11% | 1,953 |
| Aug 18, 2025 | 236.00 | 236.00 | 224.75 | 234.50 | 234.50 | -0.21% | 3,252 |
| Aug 15, 2025 | 238.00 | 238.00 | 230.00 | 235.00 | 235.00 | 0.53% | 2,149 |
| Aug 14, 2025 | 225.00 | 238.00 | 224.00 | 233.75 | 233.75 | 7.97% | 6,996 |
| Aug 13, 2025 | 237.25 | 239.75 | 200.00 | 216.50 | 216.50 | -8.55% | 2,760 |
| Aug 12, 2025 | 240.00 | 240.00 | 229.00 | 236.75 | 236.75 | -1.46% | 2,426 |
| Aug 11, 2025 | 244.75 | 244.75 | 239.25 | 240.25 | 240.25 | -0.21% | 1,211 |
| Aug 7, 2025 | 239.00 | 246.50 | 239.00 | 240.75 | 240.75 | -1.73% | 982 |
| Aug 6, 2025 | 245.00 | 245.00 | 240.25 | 245.00 | 245.00 | 2.30% | 965 |
| Aug 5, 2025 | 241.00 | 246.75 | 239.50 | 239.50 | 239.50 | -1.24% | 3,429 |
| Aug 4, 2025 | 243.00 | 247.00 | 242.00 | 242.50 | 242.50 | 0.31% | 1,150 |
| Aug 1, 2025 | 241.25 | 250.00 | 241.25 | 241.75 | 241.75 | -0.62% | 2,042 |
| Jul 31, 2025 | 254.75 | 254.75 | 241.50 | 243.25 | 243.25 | -3.85% | 4,299 |
| Jul 30, 2025 | 255.00 | 255.00 | 240.75 | 253.00 | 253.00 | -0.49% | 1,611 |
| Jul 29, 2025 | 254.75 | 255.00 | 250.00 | 254.25 | 254.25 | 0.20% | 820 |
| Jul 28, 2025 | 245.00 | 254.25 | 239.00 | 253.75 | 253.75 | 2.84% | 7,119 |
| Jul 25, 2025 | 262.00 | 263.00 | 240.00 | 246.75 | 246.75 | -6.89% | 12,819 |
| Jul 24, 2025 | 198.75 | 282.75 | 198.75 | 265.00 | 265.00 | 38.93% | 47,197 |
| Jul 23, 2025 | 190.25 | 196.25 | 190.25 | 190.75 | 190.75 | 0.26% | 2,122 |
| Jul 22, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - | 677 |
| Jul 21, 2025 | 190.00 | 192.00 | 188.75 | 190.25 | 190.25 | -1.04% | 1,370 |
| Jul 18, 2025 | 190.00 | 196.00 | 190.00 | 192.25 | 192.25 | -1.54% | 147 |
| Jul 17, 2025 | 188.00 | 196.25 | 187.50 | 195.25 | 195.25 | 2.76% | 1,686 |
| Jul 16, 2025 | 187.50 | 190.00 | 187.50 | 190.00 | 190.00 | 1.60% | 5,102 |
| Jul 15, 2025 | 190.00 | 191.25 | 187.00 | 187.00 | 187.00 | -1.58% | 1,687 |
| Jul 14, 2025 | 182.00 | 191.00 | 178.00 | 190.00 | 190.00 | 2.70% | 2,434 |
| Jul 11, 2025 | 181.50 | 185.00 | 181.50 | 185.00 | 185.00 | 2.78% | 4,994 |
| Jul 9, 2025 | 176.25 | 182.00 | 176.25 | 180.00 | 180.00 | 2.42% | 750 |
| Jul 8, 2025 | 181.25 | 181.25 | 176.00 | 175.75 | 175.75 | - | 22 |
| Jul 7, 2025 | 175.25 | 175.25 | 175.25 | 175.75 | 175.75 | - | 20 |
| Jul 4, 2025 | 181.75 | 181.75 | 175.25 | 175.75 | 175.75 | -2.36% | 340 |
| Jul 3, 2025 | 179.50 | 180.00 | 174.25 | 180.00 | 180.00 | 4.35% | 1,978 |
| Jul 2, 2025 | 179.75 | 179.75 | 172.50 | 172.50 | 172.50 | - | 1,419 |