Co-operative Insurance Company PLC (COSE:COOP.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:COOP.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.80 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 515,844 |
| Oct 14, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 759,095 |
| Oct 13, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 341,220 |
| Oct 12, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 800,608 |
| Oct 9, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 316,108 |
| Oct 8, 2026 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | - | 1,149,289 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 354,683 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 50,931 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 355,236 |
| Oct 2, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 1,467,524 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 469,302 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 582,207 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 49,853 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 113,882 |
| Sep 25, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 113,055 |
| Sep 24, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 82,205 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 205,776 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,559,131 |
| Sep 21, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 250,804 |
| Sep 18, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 365,132 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,444,403 |
| Sep 16, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 169,764 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 813,490 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 154,340 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 170,140 |
| Sep 10, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 694,101 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 131,111 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,332,565 |
| Sep 7, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 30,439 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 353,298 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 217,859 |
| Sep 2, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 86,961 |
| Sep 1, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 420,801 |
| Aug 31, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 116,951 |
| Aug 28, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 261,096 |
| Aug 25, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 232,472 |
| Aug 24, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 348,295 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 583,242 |
| Aug 20, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 70,977 |
| Aug 19, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 204,993 |
| Aug 18, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 412,352 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 296,368 |
| Aug 14, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 611,776 |
| Aug 13, 2026 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 388,765 |
| Aug 12, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 80,659 |
| Aug 11, 2026 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | - | 249,113 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 207,287 |
| Aug 7, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 297,302 |
| Aug 6, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,060,750 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 3.03% | 697,112 |