DFCC Bank PLC (COSE:DFCC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 164.00
-0.25 (-0.15%)
At close: Sep 29, 2025
DFCC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 164.25 | 165.00 | 162.75 | 164.00 | 164.00 | -0.15% | 159,707 |
| Sep 26, 2025 | 167.00 | 167.00 | 164.00 | 164.25 | 164.25 | -0.61% | 610,146 |
| Sep 25, 2025 | 163.00 | 169.00 | 163.00 | 165.25 | 165.25 | 1.85% | 1,347,837 |
| Sep 24, 2025 | 163.50 | 163.50 | 161.75 | 162.25 | 162.25 | -0.31% | 721,838 |
| Sep 23, 2025 | 161.50 | 163.00 | 161.25 | 162.75 | 162.75 | 0.15% | 1,222,029 |
| Sep 22, 2025 | 162.50 | 163.00 | 161.00 | 162.50 | 162.50 | - | 254,182 |
| Sep 19, 2025 | 163.00 | 163.50 | 161.00 | 162.50 | 162.50 | 0.46% | 294,817 |
| Sep 18, 2025 | 156.00 | 162.25 | 155.50 | 161.75 | 161.75 | 3.85% | 731,594 |
| Sep 17, 2025 | 155.00 | 156.00 | 154.25 | 155.75 | 155.75 | 0.48% | 142,537 |
| Sep 16, 2025 | 152.00 | 155.25 | 151.50 | 155.00 | 155.00 | 2.14% | 173,767 |
| Sep 15, 2025 | 155.75 | 156.00 | 151.00 | 151.75 | 151.75 | -2.57% | 87,806 |
| Sep 12, 2025 | 154.00 | 156.25 | 152.00 | 155.75 | 155.75 | 1.80% | 151,425 |
| Sep 11, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.61% | 300,086 |
| Sep 10, 2025 | 153.50 | 159.00 | 151.25 | 155.50 | 155.50 | 1.63% | 295,255 |
| Sep 9, 2025 | 155.00 | 156.25 | 152.50 | 153.00 | 153.00 | -1.13% | 507,824 |
| Sep 8, 2025 | 157.00 | 158.25 | 154.00 | 154.75 | 154.75 | -1.43% | 156,186 |
| Sep 4, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.95% | 147,932 |
| Sep 3, 2025 | 159.00 | 161.00 | 158.00 | 158.50 | 158.50 | -0.31% | 134,659 |
| Sep 2, 2025 | 161.00 | 161.25 | 158.50 | 159.00 | 159.00 | -1.40% | 213,331 |
| Sep 1, 2025 | 163.00 | 163.75 | 160.50 | 161.25 | 161.25 | -0.31% | 68,082 |
| Aug 29, 2025 | 161.00 | 163.75 | 160.25 | 161.75 | 161.75 | 0.31% | 410,415 |
| Aug 28, 2025 | 164.00 | 164.50 | 161.00 | 161.25 | 161.25 | -1.98% | 227,578 |
| Aug 27, 2025 | 163.00 | 165.75 | 163.00 | 164.50 | 164.50 | 0.92% | 312,241 |
| Aug 26, 2025 | 160.25 | 163.25 | 160.00 | 163.00 | 163.00 | 1.72% | 549,969 |
| Aug 25, 2025 | 162.75 | 162.75 | 158.50 | 160.25 | 160.25 | -1.23% | 355,698 |
| Aug 22, 2025 | 166.50 | 166.75 | 161.75 | 162.25 | 162.25 | -2.11% | 206,604 |
| Aug 21, 2025 | 169.00 | 169.00 | 164.00 | 165.75 | 165.75 | -1.78% | 211,514 |
| Aug 20, 2025 | 168.50 | 171.50 | 167.75 | 168.75 | 168.75 | 1.05% | 938,881 |
| Aug 19, 2025 | 166.00 | 168.75 | 165.00 | 167.00 | 167.00 | 0.60% | 1,058,959 |
| Aug 18, 2025 | 160.25 | 166.50 | 160.25 | 166.00 | 166.00 | 3.59% | 967,417 |
| Aug 15, 2025 | 153.00 | 161.00 | 152.75 | 160.25 | 160.25 | 4.57% | 772,982 |
| Aug 14, 2025 | 154.00 | 154.00 | 152.00 | 153.25 | 153.25 | 0.66% | 442,053 |
| Aug 13, 2025 | 152.00 | 153.75 | 151.75 | 152.25 | 152.25 | -0.33% | 543,537 |
| Aug 12, 2025 | 152.00 | 154.00 | 148.00 | 152.75 | 152.75 | 0.33% | 409,972 |
| Aug 11, 2025 | 154.00 | 155.25 | 151.75 | 152.25 | 152.25 | 0.66% | 306,532 |
| Aug 7, 2025 | 153.00 | 154.00 | 150.00 | 151.25 | 151.25 | -1.31% | 364,120 |
| Aug 6, 2025 | 153.25 | 155.00 | 153.00 | 153.25 | 153.25 | -0.33% | 301,679 |
| Aug 5, 2025 | 155.50 | 156.00 | 152.50 | 153.75 | 153.75 | -0.97% | 1,028,411 |
| Aug 4, 2025 | 153.00 | 160.00 | 153.00 | 155.25 | 155.25 | 1.47% | 1,647,719 |
| Aug 1, 2025 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 4.62% | 1,807,547 |
| 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 |