Diesel & Motor Engineering PLC (COSE:DIMO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1,304.75
-48.75 (-3.60%)
At close: Sep 15, 2025
COSE:DIMO.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,365.75 | 1,392.75 | 1,332.00 | 1,370.50 | 1,370.50 | 0.72% | 1,960 |
| Sep 16, 2025 | 1,390.00 | 1,390.00 | 1,310.00 | 1,360.75 | 1,360.75 | 4.29% | 166 |
| Sep 15, 2025 | 1,392.75 | 1,392.75 | 1,300.25 | 1,304.75 | 1,304.75 | -3.60% | 1,642 |
| Sep 12, 2025 | 1,394.00 | 1,394.00 | 1,350.00 | 1,353.50 | 1,353.50 | -2.97% | 1,936 |
| Sep 11, 2025 | 1,399.50 | 1,399.75 | 1,350.00 | 1,395.00 | 1,395.00 | 1.64% | 1,502 |
| Sep 10, 2025 | 1,397.00 | 1,399.50 | 1,360.00 | 1,372.50 | 1,372.50 | -1.68% | 1,154 |
| Sep 9, 2025 | 1,406.50 | 1,444.50 | 1,392.00 | 1,396.00 | 1,396.00 | -3.12% | 774 |
| Sep 8, 2025 | 1,474.75 | 1,474.75 | 1,402.25 | 1,441.00 | 1,441.00 | -0.47% | 1,545 |
| Sep 4, 2025 | 1,405.00 | 1,482.00 | 1,405.00 | 1,447.75 | 1,447.75 | 0.84% | 569 |
| Sep 3, 2025 | 1,498.00 | 1,499.00 | 1,375.00 | 1,435.75 | 1,435.75 | -0.98% | 1,546 |
| Sep 2, 2025 | 1,402.00 | 1,499.00 | 1,402.00 | 1,450.00 | 1,450.00 | -2.11% | 3,264 |
| Sep 1, 2025 | 1,320.00 | 1,599.75 | 1,310.50 | 1,481.25 | 1,481.25 | 11.20% | 8,049 |
| Aug 29, 2025 | 1,315.00 | 1,350.00 | 1,300.00 | 1,332.00 | 1,332.00 | -0.13% | 2,315 |
| Aug 28, 2025 | 1,345.00 | 1,345.00 | 1,300.00 | 1,333.75 | 1,333.75 | 2.60% | 1,419 |
| Aug 27, 2025 | 1,299.75 | 1,348.00 | 1,299.75 | 1,300.00 | 1,300.00 | 0.02% | 2,483 |
| Aug 26, 2025 | 1,277.50 | 1,300.00 | 1,277.50 | 1,299.75 | 1,299.75 | -0.02% | 1,653 |
| Aug 25, 2025 | 1,288.50 | 1,314.75 | 1,288.00 | 1,300.00 | 1,300.00 | 0.89% | 655 |
| Aug 22, 2025 | 1,299.75 | 1,315.00 | 1,265.00 | 1,288.50 | 1,288.50 | 1.98% | 1,077 |
| Aug 21, 2025 | 1,295.00 | 1,300.00 | 1,231.00 | 1,263.50 | 1,263.50 | -2.49% | 108 |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,289.75 | 1,295.75 | 1,295.75 | -0.12% | 938 |
| Aug 19, 2025 | 1,290.25 | 1,300.00 | 1,289.50 | 1,297.25 | 1,297.25 | -0.08% | 2,947 |
| Aug 18, 2025 | 1,295.00 | 1,300.00 | 1,286.00 | 1,298.25 | 1,298.25 | 0.60% | 163 |
| Aug 15, 2025 | 1,299.25 | 1,299.75 | 1,285.00 | 1,290.50 | 1,290.50 | -0.69% | 802 |
| Aug 14, 2025 | 1,296.00 | 1,320.00 | 1,251.00 | 1,299.50 | 1,299.50 | -0.40% | 735 |
| Aug 13, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,304.75 | 1,304.75 | -0.04% | 1,073 |
| Aug 12, 2025 | 1,344.75 | 1,344.75 | 1,305.00 | 1,305.25 | 1,305.25 | -0.34% | 2,194 |
| Aug 11, 2025 | 1,345.00 | 1,349.00 | 1,300.00 | 1,309.75 | 1,309.75 | -1.30% | 1,878 |
| Aug 7, 2025 | 1,305.00 | 1,345.00 | 1,285.50 | 1,327.00 | 1,327.00 | 2.10% | 167 |
| Aug 6, 2025 | 1,299.00 | 1,300.00 | 1,267.00 | 1,299.75 | 1,299.75 | 1.68% | 773 |
| Aug 5, 2025 | 1,246.00 | 1,297.75 | 1,245.00 | 1,278.25 | 1,278.25 | 1.61% | 3,391 |
| Aug 4, 2025 | 1,275.00 | 1,317.75 | 1,244.50 | 1,258.00 | 1,258.00 | -1.74% | 2,209 |
| Aug 1, 2025 | 1,300.00 | 1,300.00 | 1,256.00 | 1,280.25 | 1,280.25 | -1.16% | 1,281 |
| Jul 31, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,295.25 | 1,295.25 | - | 18 |
| Jul 30, 2025 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.25 | 1,295.25 | 0.02% | 311 |
| Jul 29, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.08% | 1,502 |
| Jul 28, 2025 | 1,330.00 | 1,330.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.15% | 4,357 |
| Jul 25, 2025 | 1,350.00 | 1,355.50 | 1,290.00 | 1,296.00 | 1,296.00 | -2.15% | 5,821 |
| Jul 24, 2025 | 1,330.25 | 1,360.00 | 1,320.00 | 1,324.50 | 1,324.50 | -2.59% | 1,715 |
| Jul 23, 2025 | 1,330.00 | 1,385.00 | 1,293.00 | 1,359.75 | 1,359.75 | 2.43% | 4,366 |
| Jul 22, 2025 | 1,300.00 | 1,360.00 | 1,292.25 | 1,327.50 | 1,327.50 | 2.00% | 2,638 |
| Jul 21, 2025 | 1,295.25 | 1,385.00 | 1,293.75 | 1,301.50 | 1,301.50 | 0.35% | 2,279 |
| Jul 18, 2025 | 1,334.75 | 1,334.75 | 1,295.25 | 1,297.00 | 1,297.00 | - | 77 |
| Jul 17, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.40% | 462 |
| Jul 16, 2025 | 1,300.00 | 1,350.00 | 1,297.50 | 1,302.25 | 1,302.25 | 0.17% | 168 |
| Jul 15, 2025 | 1,385.00 | 1,385.00 | 1,297.00 | 1,300.00 | 1,300.00 | -6.09% | 8,893 |
| Jul 14, 2025 | 1,398.00 | 1,444.00 | 1,340.25 | 1,384.25 | 1,384.25 | 0.24% | 2,295 |
| Jul 11, 2025 | 1,302.75 | 1,400.00 | 1,300.00 | 1,381.00 | 1,381.00 | 6.01% | 7,466 |
| Jul 9, 2025 | 1,218.75 | 1,335.50 | 1,160.25 | 1,302.75 | 1,302.75 | 8.38% | 16,257 |
| Jul 8, 2025 | 1,168.00 | 1,219.00 | 1,168.00 | 1,202.00 | 1,202.00 | 2.74% | 5,487 |
| Jul 7, 2025 | 1,170.00 | 1,200.00 | 1,152.00 | 1,170.00 | 1,170.00 | -0.68% | 2,019 |