DFCC Bank PLC (COSE:DFCC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 153.00
+6.75 (4.62%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 140.25 | 147.00 | 140.25 | 146.25 | 146.25 | 4.28% | 1,898,530 |
| Jul 30, 2025 | 141.25 | 144.00 | 140.00 | 140.25 | 140.25 | -0.88% | 464,670 |
| Jul 29, 2025 | 142.75 | 143.00 | 138.50 | 141.50 | 141.50 | -1.05% | 492,621 |
| Jul 28, 2025 | 142.25 | 145.00 | 142.25 | 143.00 | 143.00 | 0.53% | 452,068 |
| Jul 25, 2025 | 139.00 | 145.00 | 136.50 | 142.25 | 142.25 | 2.34% | 1,396,162 |
| Jul 24, 2025 | 141.50 | 143.50 | 138.00 | 139.00 | 139.00 | -0.18% | 1,363,415 |
| Jul 23, 2025 | 135.00 | 141.50 | 135.00 | 139.25 | 139.25 | 3.53% | 2,603,928 |
| Jul 22, 2025 | 126.75 | 135.75 | 126.75 | 134.50 | 134.50 | 6.96% | 3,819,882 |
| Jul 21, 2025 | 122.00 | 127.00 | 122.00 | 125.75 | 125.75 | 3.93% | 1,113,835 |
| Jul 18, 2025 | 121.50 | 121.75 | 120.00 | 121.00 | 121.00 | 0.41% | 114,068 |
| Jul 17, 2025 | 122.00 | 122.00 | 118.25 | 120.50 | 120.50 | -0.62% | 288,008 |
| Jul 16, 2025 | 123.00 | 124.00 | 120.00 | 121.25 | 121.25 | -1.02% | 236,903 |
| Jul 15, 2025 | 124.00 | 125.00 | 120.00 | 122.50 | 122.50 | -0.20% | 585,430 |
| Jul 14, 2025 | 117.75 | 124.00 | 117.75 | 122.75 | 122.75 | 4.25% | 1,170,112 |
| Jul 11, 2025 | 114.00 | 118.25 | 113.75 | 117.75 | 117.75 | 3.97% | 663,207 |
| Jul 9, 2025 | 113.75 | 114.00 | 112.50 | 113.25 | 113.25 | - | 269,345 |
| Jul 8, 2025 | 113.75 | 114.50 | 112.50 | 113.25 | 113.25 | -0.22% | 129,369 |
| Jul 7, 2025 | 115.75 | 115.75 | 113.00 | 113.50 | 113.50 | -1.30% | 140,929 |
| Jul 4, 2025 | 114.75 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 804,661 |
| Jul 3, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.65% | 163,726 |
| Jul 2, 2025 | 115.25 | 117.00 | 114.50 | 114.75 | 114.75 | -0.43% | 881,311 |
| Jul 1, 2025 | 116.00 | 117.00 | 115.00 | 115.25 | 115.25 | 0.22% | 207,645 |
| Jun 30, 2025 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | -0.65% | 163,560 |
| Jun 27, 2025 | 116.75 | 117.00 | 114.75 | 115.75 | 115.75 | -0.43% | 141,918 |
| Jun 26, 2025 | 114.25 | 117.00 | 114.25 | 116.25 | 116.25 | 1.75% | 295,888 |
| Jun 25, 2025 | 111.00 | 114.50 | 111.00 | 114.25 | 114.25 | 3.39% | 188,240 |
| Jun 24, 2025 | 108.00 | 115.00 | 108.00 | 110.50 | 110.50 | 3.03% | 1,136,320 |
| Jun 23, 2025 | 108.50 | 109.50 | 106.75 | 107.25 | 107.25 | -2.94% | 306,096 |
| Jun 20, 2025 | 108.50 | 112.00 | 108.50 | 110.50 | 110.50 | 1.84% | 403,061 |
| Jun 19, 2025 | 110.00 | 112.00 | 108.00 | 108.50 | 108.50 | -1.36% | 283,906 |
| Jun 18, 2025 | 112.50 | 113.50 | 109.75 | 110.00 | 110.00 | -2.87% | 332,786 |
| Jun 17, 2025 | 115.00 | 117.00 | 112.25 | 113.25 | 113.25 | -1.52% | 384,763 |
| Jun 16, 2025 | 114.00 | 115.50 | 113.00 | 115.00 | 115.00 | -0.65% | 371,460 |
| Jun 13, 2025 | 119.00 | 119.00 | 109.00 | 115.75 | 115.75 | -3.34% | 358,440 |
| Jun 12, 2025 | 119.00 | 120.00 | 117.50 | 119.75 | 119.75 | 1.27% | 654,364 |
| Jun 11, 2025 | 115.75 | 119.00 | 114.75 | 118.25 | 118.25 | 2.16% | 544,479 |
| Jun 9, 2025 | 115.50 | 116.75 | 115.00 | 115.75 | 115.75 | 0.43% | 163,623 |
| Jun 6, 2025 | 116.75 | 117.00 | 115.00 | 115.25 | 115.25 | -0.65% | 221,309 |
| Jun 5, 2025 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 694,878 |
| Jun 4, 2025 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | - | 694,513 |
| Jun 3, 2025 | 111.75 | 116.25 | 111.75 | 115.00 | 115.00 | 4.31% | 884,042 |
| Jun 2, 2025 | 106.00 | 111.00 | 105.50 | 110.25 | 110.25 | 4.50% | 635,766 |
| May 30, 2025 | 105.00 | 107.00 | 103.50 | 105.50 | 105.50 | 0.72% | 334,736 |
| May 29, 2025 | 104.00 | 105.25 | 103.50 | 104.75 | 104.75 | 1.45% | 210,086 |
| May 28, 2025 | 103.75 | 104.00 | 103.00 | 103.25 | 103.25 | 0.24% | 37,637 |
| May 27, 2025 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | - | 155,040 |
| May 26, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.24% | 60,996 |
| May 23, 2025 | 103.25 | 104.00 | 102.50 | 102.75 | 102.75 | -0.24% | 447,217 |
| May 22, 2025 | 103.00 | 103.75 | 102.75 | 103.00 | 103.00 | 0.49% | 79,655 |
| May 21, 2025 | 102.75 | 103.00 | 102.25 | 102.50 | 102.50 | -0.49% | 189,883 |