CT Land Development PLC (COSE:CTLD.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
CT Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | -0.26% | 451,360 |
| Sep 11, 2026 | 38.90 | 38.90 | 37.10 | 38.10 | 38.10 | 2.97% | 40,202 |
| Sep 10, 2026 | 39.50 | 39.50 | 37.00 | 37.00 | 37.00 | -6.09% | 9,672 |
| Sep 9, 2026 | 39.00 | 39.70 | 37.20 | 39.40 | 39.40 | 1.03% | 520 |
| Sep 8, 2026 | 38.10 | 39.70 | 37.30 | 39.00 | 39.00 | 2.09% | 2,825 |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 38.20 | 38.20 | - | 24 |
| Sep 4, 2026 | 38.80 | 39.00 | 38.00 | 38.20 | 38.20 | 3.80% | 6,337 |
| Sep 2, 2026 | 38.80 | 38.80 | 38.80 | 36.80 | 36.80 | - | 2 |
| Sep 1, 2026 | 39.00 | 39.00 | 37.00 | 36.80 | 36.80 | - | 40 |
| Aug 31, 2026 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | -0.54% | 235 |
| Aug 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,268 |
| Aug 25, 2026 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | - | 784 |
| Aug 24, 2026 | 37.00 | 37.00 | 36.10 | 37.00 | 37.00 | - | 15,427 |
| Aug 21, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | - | 4,022 |
| Aug 20, 2026 | 38.00 | 38.00 | 36.20 | 37.00 | 37.00 | -2.89% | 6,736 |
| Aug 19, 2026 | 38.10 | 39.20 | 38.10 | 38.10 | 38.10 | -0.26% | 1,735 |
| Aug 18, 2026 | 39.30 | 39.30 | 38.10 | 38.20 | 38.20 | 0.26% | 398 |
| Aug 17, 2026 | 39.40 | 39.40 | 38.10 | 38.10 | 38.10 | -4.27% | 728 |
| Aug 14, 2026 | 39.90 | 39.90 | 38.40 | 39.80 | 39.80 | -1.49% | 11,280 |
| Aug 13, 2026 | 39.20 | 40.50 | 38.10 | 40.40 | 40.40 | 3.59% | 1,660 |
| Aug 12, 2026 | 39.30 | 39.30 | 38.00 | 39.00 | 39.00 | 0.26% | 1,737 |
| Aug 11, 2026 | 38.00 | 38.90 | 38.00 | 38.90 | 38.90 | 3.18% | 2,382 |
| Aug 10, 2026 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | 1.07% | 1,588 |
| Aug 7, 2026 | 37.30 | 38.50 | 37.00 | 37.30 | 37.30 | -1.84% | 4,558 |
| Aug 6, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | - | 800 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.55% | 1,050 |
| Aug 4, 2026 | 39.30 | 39.30 | 38.40 | 39.40 | 39.40 | - | 65 |
| Aug 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1 |
| Jul 31, 2026 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | 3.41% | 5,101 |
| Jul 30, 2026 | 37.90 | 41.70 | 36.00 | 38.10 | 38.10 | 2.70% | 35,914 |
| Jul 28, 2026 | 37.00 | 37.10 | 36.00 | 37.10 | 37.10 | 0.27% | 34,215 |
| Jul 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,513 |
| Jul 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.93% | 950 |
| Jul 22, 2026 | 38.50 | 38.50 | 38.50 | 36.30 | 36.30 | - | 50 |
| Jul 21, 2026 | 37.80 | 37.80 | 35.50 | 36.30 | 36.30 | -5.96% | 4,158 |
| Jul 20, 2026 | 36.00 | 38.60 | 36.00 | 38.60 | 38.60 | 7.22% | 15,225 |
| Jul 17, 2026 | 36.60 | 36.70 | 35.80 | 36.00 | 36.00 | -0.55% | 7,539 |
| Jul 16, 2026 | 38.00 | 38.00 | 36.20 | 36.20 | 36.20 | -7.18% | 1,820 |
| Jul 15, 2026 | 38.80 | 39.70 | 38.00 | 39.00 | 39.00 | 0.78% | 1,177 |
| Jul 14, 2026 | 37.50 | 38.80 | 36.10 | 38.70 | 38.70 | -0.51% | 2,377 |
| Jul 13, 2026 | 38.90 | 38.90 | 37.00 | 38.90 | 38.90 | 0.26% | 5,208 |
| Jul 10, 2026 | 36.30 | 38.90 | 36.30 | 38.80 | 38.80 | 7.18% | 2,079 |
| Jul 9, 2026 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | -3.72% | 2,299 |
| Jul 8, 2026 | 38.00 | 39.40 | 37.00 | 37.60 | 37.60 | -1.31% | 1,301 |
| Jul 7, 2026 | 37.00 | 38.20 | 37.00 | 38.10 | 38.10 | -1.04% | 4,320 |
| Jul 6, 2026 | 39.30 | 39.30 | 37.80 | 38.50 | 38.50 | -1.53% | 867 |
| Jul 3, 2026 | 39.50 | 40.00 | 38.90 | 39.10 | 39.10 | -1.01% | 140 |
| Jul 2, 2026 | 39.50 | 39.60 | 39.50 | 39.50 | 39.50 | 1.28% | 1,148 |
| Jul 1, 2026 | 37.80 | 40.10 | 37.80 | 39.00 | 39.00 | -2.50% | 2,630 |
| Jun 30, 2026 | 41.10 | 41.10 | 37.00 | 40.00 | 40.00 | -1.96% | 6,196 |