Dialog Axiata PLC (COSE:DIAL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Dialog Axiata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.50 | 42.90 | 41.90 | 42.10 | 42.10 | -0.71% | 734,737 |
| Oct 22, 2026 | 43.00 | 43.00 | 42.30 | 42.40 | 42.40 | -0.93% | 538,918 |
| Oct 21, 2026 | 44.00 | 44.00 | 42.80 | 42.80 | 42.80 | - | 167,670 |
| Oct 20, 2026 | 42.90 | 44.00 | 42.00 | 42.80 | 42.80 | -0.47% | 868,126 |
| Oct 19, 2026 | 43.90 | 44.00 | 42.80 | 43.00 | 43.00 | -2.27% | 283,503 |
| Oct 16, 2026 | 43.20 | 44.00 | 43.00 | 44.00 | 44.00 | 3.53% | 505,976 |
| Oct 15, 2026 | 42.30 | 43.60 | 41.90 | 42.50 | 42.50 | 0.47% | 2,278,101 |
| Oct 14, 2026 | 43.60 | 44.00 | 42.00 | 42.30 | 42.30 | -2.98% | 7,006,501 |
| Oct 13, 2026 | 44.50 | 44.90 | 43.50 | 43.60 | 43.60 | -1.80% | 397,245 |
| Oct 12, 2026 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -0.22% | 37,246 |
| Oct 9, 2026 | 44.10 | 44.90 | 44.00 | 44.50 | 44.50 | 0.91% | 143,074 |
| Oct 8, 2026 | 44.50 | 44.70 | 44.00 | 44.10 | 44.10 | -1.34% | 265,433 |
| Oct 7, 2026 | 45.00 | 45.50 | 44.50 | 44.70 | 44.70 | -0.67% | 207,887 |
| Oct 6, 2026 | 45.00 | 45.30 | 44.90 | 45.00 | 45.00 | - | 576,941 |
| Oct 5, 2026 | 45.80 | 45.90 | 44.90 | 45.00 | 45.00 | -1.53% | 264,885 |
| Oct 2, 2026 | 45.90 | 45.90 | 45.60 | 45.70 | 45.70 | -0.22% | 47,387 |
| Oct 1, 2026 | 45.80 | 46.00 | 45.50 | 45.80 | 45.80 | 1.33% | 198,099 |
| Sep 30, 2026 | 45.90 | 46.00 | 45.10 | 45.20 | 45.20 | -1.31% | 832,965 |
| Sep 29, 2026 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | -0.65% | 88,425 |
| Sep 28, 2026 | 46.80 | 46.80 | 46.00 | 46.10 | 46.10 | -0.65% | 77,651 |
| Sep 25, 2026 | 46.70 | 47.00 | 46.20 | 46.40 | 46.40 | -0.64% | 169,579 |
| Sep 24, 2026 | 47.00 | 47.00 | 46.60 | 46.70 | 46.70 | -0.43% | 84,015 |
| Sep 23, 2026 | 47.00 | 47.20 | 46.70 | 46.90 | 46.90 | 0.86% | 382,130 |
| Sep 22, 2026 | 46.00 | 47.00 | 45.80 | 46.50 | 46.50 | 1.09% | 799,963 |
| Sep 21, 2026 | 46.30 | 46.50 | 45.90 | 46.00 | 46.00 | 0.22% | 174,942 |
| Sep 18, 2026 | 44.90 | 46.40 | 44.90 | 45.90 | 45.90 | 2.00% | 283,455 |
| Sep 17, 2026 | 45.90 | 46.00 | 44.50 | 45.00 | 45.00 | -1.96% | 1,366,145 |
| Sep 16, 2026 | 46.20 | 46.20 | 45.80 | 45.90 | 45.90 | -0.22% | 129,735 |
| Sep 15, 2026 | 47.40 | 47.80 | 45.90 | 46.00 | 46.00 | -2.95% | 973,261 |
| Sep 14, 2026 | 48.00 | 48.00 | 47.30 | 47.40 | 47.40 | -1.04% | 89,655 |
| Sep 11, 2026 | 48.70 | 48.70 | 47.80 | 47.90 | 47.90 | - | 110,369 |
| Sep 10, 2026 | 48.50 | 48.60 | 47.60 | 47.90 | 47.90 | -1.24% | 636,817 |
| Sep 9, 2026 | 48.40 | 48.60 | 48.20 | 48.50 | 48.50 | - | 169,448 |
| Sep 8, 2026 | 48.70 | 49.00 | 48.20 | 48.50 | 48.50 | -0.61% | 487,017 |
| Sep 7, 2026 | 48.90 | 49.20 | 48.60 | 48.80 | 48.80 | 0.62% | 682,137 |
| Sep 4, 2026 | 46.50 | 48.90 | 46.50 | 48.50 | 48.50 | 4.30% | 2,910,441 |
| Sep 3, 2026 | 46.60 | 46.80 | 46.00 | 46.50 | 46.50 | 0.87% | 1,097,415 |
| Sep 2, 2026 | 46.10 | 46.50 | 46.00 | 46.10 | 46.10 | 0.22% | 393,253 |
| Sep 1, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -0.86% | 5,326,791 |
| Aug 31, 2026 | 46.70 | 47.00 | 46.20 | 46.40 | 46.40 | -0.43% | 140,478 |
| Aug 28, 2026 | 46.70 | 47.00 | 46.30 | 46.60 | 46.60 | 0.43% | 108,840 |
| Aug 25, 2026 | 46.90 | 46.90 | 46.40 | 46.40 | 46.40 | - | 429,965 |
| Aug 24, 2026 | 47.00 | 47.50 | 47.00 | 47.10 | 46.40 | 0.21% | 785,131 |
| Aug 21, 2026 | 46.70 | 47.70 | 46.60 | 47.00 | 46.30 | 0.64% | 342,367 |
| Aug 20, 2026 | 46.90 | 47.80 | 46.50 | 46.70 | 46.01 | 0.43% | 490,731 |
| Aug 19, 2026 | 47.50 | 47.90 | 46.50 | 46.50 | 45.81 | -1.06% | 3,505,362 |
| Aug 18, 2026 | 48.00 | 48.00 | 46.80 | 47.00 | 46.30 | -2.08% | 1,025,999 |
| Aug 17, 2026 | 49.90 | 49.90 | 47.20 | 48.00 | 47.29 | 1.91% | 1,935,527 |
| Aug 14, 2026 | 46.90 | 48.20 | 46.40 | 47.10 | 46.40 | 1.95% | 734,007 |
| Aug 13, 2026 | 45.90 | 47.00 | 45.60 | 46.20 | 45.51 | 2.67% | 1,942,984 |