Dialog Axiata PLC (COSE:DIAL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 21.40
+0.90 (4.39%)
At close: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 19.20 | 19.40 | 19.10 | 19.10 | 19.10 | -0.52% | 118,565 |
| Jul 15, 2025 | 19.40 | 19.50 | 19.10 | 19.20 | 19.20 | -1.03% | 351,851 |
| Jul 14, 2025 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | 1.57% | 536,267 |
| Jul 11, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | - | 1,389,807 |
| Jul 9, 2025 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - | 992,888 |
| Jul 8, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -1.04% | 773,949 |
| Jul 7, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 137,707 |
| Jul 4, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | 2,096,821 |
| Jul 3, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 1,124,744 |
| Jul 2, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 5,851,707 |
| Jul 1, 2025 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - | 1,743,710 |
| Jun 30, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | 1,782,819 |
| Jun 27, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - | 1,588,852 |
| Jun 26, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - | 3,023,786 |
| Jun 25, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 1,420,897 |
| Jun 24, 2025 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | 1.06% | 5,048,949 |
| Jun 23, 2025 | 19.00 | 19.10 | 18.60 | 18.80 | 18.80 | -1.05% | 4,349,320 |
| Jun 20, 2025 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | - | 245,868 |
| Jun 19, 2025 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 1.06% | 2,891,977 |
| Jun 18, 2025 | 18.70 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 3,096,126 |
| Jun 17, 2025 | 18.90 | 19.10 | 18.60 | 18.70 | 18.70 | -1.58% | 1,449,222 |
| Jun 16, 2025 | 19.00 | 19.20 | 18.40 | 19.00 | 19.00 | -1.04% | 3,981,418 |
| Jun 13, 2025 | 18.70 | 19.30 | 18.50 | 19.20 | 19.20 | 0.52% | 7,546,892 |
| Jun 12, 2025 | 18.70 | 19.10 | 18.70 | 19.10 | 18.10 | 2.14% | 3,545,023 |
| Jun 11, 2025 | 18.50 | 18.90 | 18.40 | 18.70 | 17.72 | 1.08% | 1,575,385 |
| Jun 9, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 17.53 | 1.65% | 3,903,211 |
| Jun 6, 2025 | 18.20 | 18.40 | 18.10 | 18.20 | 17.25 | 0.55% | 1,755,311 |
| Jun 5, 2025 | 18.10 | 18.40 | 18.00 | 18.10 | 17.15 | 0.56% | 2,575,376 |
| Jun 4, 2025 | 18.60 | 18.70 | 18.00 | 18.00 | 17.06 | -3.23% | 3,163,154 |
| Jun 3, 2025 | 17.80 | 18.80 | 17.80 | 18.60 | 17.63 | 4.49% | 2,550,661 |
| Jun 2, 2025 | 17.70 | 18.00 | 17.60 | 17.80 | 16.87 | 0.56% | 882,456 |