Dialog Axiata PLC (COSE:DIAL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 26.80
+0.80 (3.08%)
At close: Sep 26, 2025
Dialog Axiata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 3.08% | 948,177 |
| Sep 25, 2025 | 25.80 | 26.10 | 25.80 | 26.00 | 26.00 | 0.39% | 729,262 |
| Sep 24, 2025 | 25.60 | 26.20 | 25.60 | 25.90 | 25.90 | 0.78% | 1,858,315 |
| Sep 23, 2025 | 25.70 | 25.90 | 25.50 | 25.70 | 25.70 | 0.39% | 772,396 |
| Sep 22, 2025 | 25.50 | 25.70 | 25.30 | 25.60 | 25.60 | - | 149,635 |
| Sep 19, 2025 | 25.70 | 25.70 | 25.10 | 25.60 | 25.60 | 0.39% | 275,375 |
| Sep 18, 2025 | 25.70 | 25.70 | 25.00 | 25.50 | 25.50 | -0.39% | 802,950 |
| Sep 17, 2025 | 25.50 | 26.00 | 25.50 | 25.60 | 25.60 | 0.39% | 208,996 |
| Sep 16, 2025 | 25.10 | 26.20 | 25.00 | 25.50 | 25.50 | 1.59% | 351,675 |
| Sep 15, 2025 | 25.70 | 25.70 | 25.00 | 25.10 | 25.10 | -2.33% | 466,391 |
| Sep 12, 2025 | 25.80 | 26.00 | 25.20 | 25.70 | 25.70 | 0.78% | 337,163 |
| Sep 11, 2025 | 26.00 | 26.60 | 25.30 | 25.50 | 25.50 | -1.92% | 971,684 |
| Sep 10, 2025 | 25.60 | 26.00 | 25.20 | 26.00 | 26.00 | 1.17% | 448,893 |
| Sep 9, 2025 | 26.40 | 26.50 | 25.50 | 25.70 | 25.70 | -2.65% | 150,552 |
| Sep 8, 2025 | 26.50 | 26.70 | 26.20 | 26.40 | 26.40 | - | 2,560,873 |
| Sep 4, 2025 | 26.50 | 26.60 | 26.20 | 26.40 | 26.40 | -0.38% | 1,139,991 |
| Sep 3, 2025 | 26.90 | 27.00 | 26.40 | 26.50 | 26.50 | -0.38% | 443,087 |
| Sep 2, 2025 | 26.50 | 27.40 | 26.50 | 26.60 | 26.60 | 0.38% | 841,267 |
| Sep 1, 2025 | 26.50 | 26.90 | 26.40 | 26.50 | 26.50 | 1.53% | 5,708,917 |
| Aug 29, 2025 | 25.10 | 28.90 | 25.00 | 26.10 | 26.10 | 4.82% | 5,013,999 |
| Aug 28, 2025 | 24.20 | 25.10 | 24.10 | 24.90 | 24.90 | 2.89% | 5,494,546 |
| Aug 27, 2025 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 1.68% | 1,850,316 |
| Aug 26, 2025 | 23.40 | 24.10 | 23.00 | 23.80 | 23.80 | 1.71% | 543,311 |
| Aug 25, 2025 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | -0.43% | 269,464 |
| Aug 22, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 2,328,693 |
| Aug 21, 2025 | 22.50 | 25.00 | 22.10 | 23.50 | 23.50 | 6.33% | 3,411,965 |
| Aug 20, 2025 | 21.50 | 22.20 | 21.30 | 22.10 | 22.10 | 2.31% | 4,714,117 |
| Aug 19, 2025 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | - | 1,783,230 |
| Aug 18, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 213,800 |
| Aug 15, 2025 | 21.50 | 21.60 | 21.10 | 21.50 | 21.50 | - | 1,309,894 |
| Aug 14, 2025 | 21.40 | 21.60 | 21.20 | 21.50 | 21.50 | 0.47% | 2,101,811 |
| Aug 13, 2025 | 20.70 | 21.60 | 20.70 | 21.40 | 21.40 | 4.39% | 1,418,677 |
| Aug 12, 2025 | 19.90 | 20.80 | 19.90 | 20.50 | 20.50 | 4.06% | 3,878,514 |
| Aug 11, 2025 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | 2.07% | 1,016,246 |
| Aug 7, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 1,177,273 |
| Aug 6, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -0.52% | 909,192 |
| Aug 5, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 422,152 |
| Aug 4, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | - | 294,129 |
| Aug 1, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 385,188 |
| Jul 31, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 615,055 |
| Jul 30, 2025 | 19.10 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 409,455 |
| Jul 29, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | 483,165 |
| Jul 28, 2025 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - | 463,671 |
| Jul 25, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -0.52% | 674,770 |
| Jul 24, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 336,042 |
| Jul 23, 2025 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 2,161,653 |
| Jul 22, 2025 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -0.52% | 3,001,832 |
| Jul 21, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 656,216 |
| Jul 18, 2025 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | 2,235,896 |
| Jul 17, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | - | 159,744 |