Ceylon Tobacco Company PLC (COSE:CTC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1,539.50
+2.75 (0.18%)
At close: Aug 1, 2025
Ceylon Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,528.50 | 1,540.00 | 1,520.00 | 1,536.75 | 1,536.75 | 0.54% | 2,358 |
| Jul 30, 2025 | 1,510.00 | 1,529.25 | 1,495.50 | 1,528.50 | 1,528.50 | 1.63% | 8,087 |
| Jul 29, 2025 | 1,500.00 | 1,510.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.22% | 910 |
| Jul 28, 2025 | 1,494.25 | 1,518.75 | 1,494.25 | 1,500.75 | 1,500.75 | 0.44% | 3,259 |
| Jul 25, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,494.25 | 1,494.25 | 0.07% | 12,153 |
| Jul 24, 2025 | 1,488.50 | 1,500.00 | 1,441.00 | 1,493.25 | 1,493.25 | 1.77% | 655 |
| Jul 23, 2025 | 1,450.00 | 1,500.00 | 1,435.00 | 1,467.25 | 1,467.25 | 1.80% | 11,551 |
| Jul 22, 2025 | 1,448.75 | 1,450.00 | 1,440.00 | 1,441.25 | 1,441.25 | -0.52% | 2,080 |
| Jul 21, 2025 | 1,450.00 | 1,450.00 | 1,445.00 | 1,448.75 | 1,448.75 | -0.09% | 1,353 |
| Jul 18, 2025 | 1,451.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 25,924 |
| Jul 17, 2025 | 1,450.25 | 1,455.00 | 1,450.25 | 1,455.00 | 1,455.00 | 0.12% | 8,787 |
| Jul 16, 2025 | 1,455.00 | 1,455.00 | 1,450.00 | 1,453.25 | 1,453.25 | -0.09% | 1,710 |
| Jul 15, 2025 | 1,455.00 | 1,455.00 | 1,439.00 | 1,454.50 | 1,454.50 | -0.12% | 3,212 |
| Jul 14, 2025 | 1,456.50 | 1,465.25 | 1,452.00 | 1,456.25 | 1,456.25 | -0.02% | 5,624 |
| Jul 11, 2025 | 1,439.50 | 1,459.00 | 1,439.50 | 1,456.50 | 1,456.50 | 1.50% | 2,948 |
| Jul 9, 2025 | 1,444.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.62% | 1,939 |
| Jul 8, 2025 | 1,459.00 | 1,459.00 | 1,440.00 | 1,444.00 | 1,444.00 | -0.86% | 2,307 |
| Jul 7, 2025 | 1,459.00 | 1,459.00 | 1,451.00 | 1,456.50 | 1,456.50 | -0.15% | 552 |
| Jul 4, 2025 | 1,450.00 | 1,460.00 | 1,449.00 | 1,458.75 | 1,458.75 | 0.19% | 1,454 |
| Jul 3, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.41% | 1,806 |
| Jul 2, 2025 | 1,460.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 20,717 |
| Jul 1, 2025 | 1,461.50 | 1,479.50 | 1,457.50 | 1,460.00 | 1,460.00 | -0.10% | 622 |
| Jun 30, 2025 | 1,487.00 | 1,487.00 | 1,457.50 | 1,461.50 | 1,461.50 | -1.47% | 1,153 |
| Jun 27, 2025 | 1,488.00 | 1,488.50 | 1,450.00 | 1,483.25 | 1,483.25 | -0.08% | 8,018 |
| Jun 26, 2025 | 1,488.75 | 1,488.75 | 1,435.50 | 1,484.50 | 1,484.50 | 3.81% | 1,507 |
| Jun 25, 2025 | 1,500.00 | 1,500.00 | 1,399.75 | 1,430.00 | 1,430.00 | 0.65% | 1,931 |
| Jun 24, 2025 | 1,399.00 | 1,437.75 | 1,399.00 | 1,420.75 | 1,420.75 | 1.55% | 545 |
| Jun 23, 2025 | 1,399.50 | 1,399.75 | 1,380.25 | 1,399.00 | 1,399.00 | -0.07% | 1,917 |
| Jun 20, 2025 | 1,410.00 | 1,441.00 | 1,399.50 | 1,400.00 | 1,400.00 | -0.27% | 13,592 |
| Jun 19, 2025 | 1,441.00 | 1,441.00 | 1,400.00 | 1,403.75 | 1,403.75 | -2.64% | 7,663 |
| Jun 18, 2025 | 1,450.00 | 1,469.50 | 1,440.00 | 1,441.75 | 1,441.75 | -0.57% | 179,283 |
| Jun 17, 2025 | 1,451.25 | 1,469.75 | 1,449.50 | 1,450.00 | 1,450.00 | -0.36% | 2,871 |
| Jun 16, 2025 | 1,465.00 | 1,469.75 | 1,440.00 | 1,455.25 | 1,455.25 | -1.02% | 9,631 |
| Jun 13, 2025 | 1,476.00 | 1,487.00 | 1,470.00 | 1,470.25 | 1,470.25 | -0.98% | 2,166 |
| Jun 12, 2025 | 1,484.75 | 1,487.50 | 1,475.00 | 1,484.75 | 1,484.75 | 0.10% | 737 |
| Jun 11, 2025 | 1,481.00 | 1,490.00 | 1,465.00 | 1,483.25 | 1,483.25 | 0.82% | 1,441 |
| Jun 9, 2025 | 1,455.00 | 1,499.75 | 1,451.00 | 1,471.25 | 1,471.25 | 1.47% | 2,040 |
| Jun 6, 2025 | 1,450.00 | 1,452.00 | 1,431.25 | 1,450.00 | 1,450.00 | 0.24% | 2,430 |
| Jun 5, 2025 | 1,497.00 | 1,497.00 | 1,417.00 | 1,446.50 | 1,446.50 | -2.84% | 2,004 |
| Jun 4, 2025 | 1,400.00 | 1,600.00 | 1,381.25 | 1,488.75 | 1,488.75 | 7.86% | 52,600 |
| Jun 3, 2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,380.25 | 1,380.25 | -0.02% | 20,445 |
| Jun 2, 2025 | 1,379.75 | 1,399.00 | 1,375.50 | 1,380.50 | 1,380.50 | - | 1,875 |
| May 30, 2025 | 1,380.00 | 1,398.75 | 1,380.00 | 1,380.50 | 1,380.50 | 0.33% | 2,238 |
| May 29, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,376.00 | 1,376.00 | -0.29% | 23,134 |
| May 28, 2025 | 1,389.75 | 1,390.00 | 1,376.50 | 1,380.00 | 1,380.00 | -1.43% | 60,964 |
| May 27, 2025 | 1,410.00 | 1,423.00 | 1,399.75 | 1,400.00 | 1,382.76 | - | 14,846 |
| May 26, 2025 | 1,425.00 | 1,425.00 | 1,391.00 | 1,400.00 | 1,382.76 | -0.67% | 1,073 |
| May 23, 2025 | 1,399.00 | 1,425.00 | 1,380.25 | 1,409.50 | 1,392.14 | -0.51% | 1,021 |
| May 22, 2025 | 1,420.25 | 1,430.00 | 1,405.00 | 1,416.75 | 1,367.70 | -0.26% | 5,147 |
| May 21, 2025 | 1,410.25 | 1,430.00 | 1,405.00 | 1,420.50 | 1,371.32 | 0.74% | 530 |