Diesel & Motor Engineering PLC (COSE:DIMO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:DIMO.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,350.00 | 1,388.75 | 1,350.00 | 1,351.75 | 1,351.75 | -0.02% | 211 |
| Nov 2, 2026 | 1,345.50 | 1,395.00 | 1,345.00 | 1,352.00 | 1,352.00 | -1.83% | 165 |
| Oct 30, 2026 | 1,340.25 | 1,400.00 | 1,340.25 | 1,377.25 | 1,377.25 | 2.02% | 317 |
| Oct 29, 2026 | 1,374.75 | 1,374.75 | 1,345.50 | 1,350.00 | 1,350.00 | 1.48% | 376 |
| Oct 28, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.25 | 1,330.25 | -0.15% | 294 |
| Oct 27, 2026 | 1,331.00 | 1,350.00 | 1,330.00 | 1,332.25 | 1,332.25 | - | 8 |
| Oct 26, 2026 | 1,330.00 | 1,375.00 | 1,320.00 | 1,332.25 | 1,332.25 | 0.17% | 549 |
| Oct 23, 2026 | 1,335.00 | 1,340.75 | 1,326.75 | 1,330.00 | 1,330.00 | -0.37% | 2,061 |
| Oct 22, 2026 | 1,375.00 | 1,375.00 | 1,330.25 | 1,335.00 | 1,335.00 | -2.91% | 1,415 |
| Oct 21, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.49% | 521 |
| Oct 20, 2026 | 1,375.00 | 1,390.00 | 1,351.00 | 1,381.75 | 1,381.75 | 3.12% | 309 |
| Oct 19, 2026 | 1,399.50 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.58% | 570 |
| Oct 16, 2026 | 1,347.00 | 1,390.00 | 1,340.00 | 1,375.50 | 1,375.50 | 2.12% | 799 |
| Oct 15, 2026 | 1,300.00 | 1,374.00 | 1,300.00 | 1,347.00 | 1,347.00 | 3.74% | 66,230 |
| Oct 14, 2026 | 1,325.25 | 1,325.25 | 1,290.00 | 1,298.50 | 1,298.50 | -0.19% | 106,015 |
| Oct 13, 2026 | 1,320.00 | 1,325.00 | 1,300.00 | 1,301.00 | 1,301.00 | -3.00% | 1,947 |
| Oct 12, 2026 | 1,400.00 | 1,400.00 | 1,311.00 | 1,341.25 | 1,341.25 | -0.09% | 187 |
| Oct 9, 2026 | 1,350.00 | 1,419.00 | 1,350.00 | 1,342.50 | 1,342.50 | - | 81 |
| Oct 8, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,342.50 | 1,342.50 | -1.94% | 315 |
| Oct 7, 2026 | 1,380.00 | 1,445.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.96% | 794 |
| Oct 6, 2026 | 1,368.00 | 1,380.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.04% | 2,133 |
| Oct 5, 2026 | 1,391.50 | 1,391.75 | 1,366.00 | 1,370.25 | 1,370.25 | -1.44% | 501 |
| Oct 2, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.25 | 1,390.25 | -0.64% | 393 |
| Oct 1, 2026 | 1,400.50 | 1,400.50 | 1,391.00 | 1,399.25 | 1,399.25 | -0.36% | 873 |
| Sep 30, 2026 | 1,405.25 | 1,410.00 | 1,403.25 | 1,404.25 | 1,404.25 | -0.99% | 325 |
| Sep 29, 2026 | 1,430.25 | 1,430.25 | 1,405.00 | 1,418.25 | 1,418.25 | -1.51% | 367 |
| Sep 28, 2026 | 1,449.75 | 1,449.75 | 1,419.00 | 1,440.00 | 1,440.00 | - | 82 |
| Sep 25, 2026 | 1,434.75 | 1,440.00 | 1,434.75 | 1,440.00 | 1,440.00 | 1.23% | 208 |
| Sep 24, 2026 | 1,449.75 | 1,450.00 | 1,410.00 | 1,422.50 | 1,422.50 | 0.78% | 214 |
| Sep 23, 2026 | 1,430.00 | 1,430.00 | 1,399.00 | 1,411.50 | 1,411.50 | 0.77% | 943 |
| Sep 22, 2026 | 1,450.00 | 1,450.00 | 1,399.50 | 1,400.75 | 1,400.75 | -2.22% | 588 |
| Sep 21, 2026 | 1,425.00 | 1,435.00 | 1,420.00 | 1,432.50 | 1,432.50 | 0.53% | 985 |
| Sep 18, 2026 | 1,426.25 | 1,426.25 | 1,425.00 | 1,425.00 | 1,425.00 | -0.07% | 40,241 |
| Sep 17, 2026 | 1,465.00 | 1,465.00 | 1,425.25 | 1,426.00 | 1,426.00 | -0.04% | 481 |
| Sep 16, 2026 | 1,426.25 | 1,469.00 | 1,426.25 | 1,426.50 | 1,426.50 | -2.89% | 213 |
| Sep 15, 2026 | 1,474.00 | 1,474.00 | 1,427.00 | 1,469.00 | 1,469.00 | 1.17% | 114 |
| Sep 14, 2026 | 1,449.00 | 1,490.00 | 1,448.00 | 1,452.00 | 1,452.00 | -2.99% | 225 |
| Sep 11, 2026 | 1,450.00 | 1,511.75 | 1,450.00 | 1,496.75 | 1,496.75 | 4.91% | 333 |
| Sep 10, 2026 | 1,516.00 | 1,516.00 | 1,425.00 | 1,426.75 | 1,426.75 | -1.59% | 335 |
| Sep 9, 2026 | 1,459.00 | 1,459.50 | 1,450.00 | 1,449.75 | 1,449.75 | - | 38,104 |
| Sep 8, 2026 | 1,449.00 | 1,460.00 | 1,446.00 | 1,449.75 | 1,449.75 | 0.89% | 193 |
| Sep 7, 2026 | 1,439.50 | 1,544.75 | 1,430.25 | 1,437.00 | 1,437.00 | -0.17% | 413 |
| Sep 4, 2026 | 1,445.00 | 1,445.00 | 1,401.00 | 1,439.50 | 1,439.50 | -0.74% | 296 |
| Sep 2, 2026 | 1,438.00 | 1,465.00 | 1,395.25 | 1,450.25 | 1,450.25 | 1.79% | 126 |
| Sep 1, 2026 | 1,429.75 | 1,438.00 | 1,390.00 | 1,424.75 | 1,424.75 | 1.77% | 175 |
| Aug 31, 2026 | 1,400.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.23% | 675 |
| Aug 28, 2026 | 1,446.00 | 1,446.00 | 1,415.00 | 1,417.50 | 1,417.50 | 0.04% | 505 |
| Aug 25, 2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1.92% | 152 |
| Aug 24, 2026 | 1,403.00 | 1,403.00 | 1,385.00 | 1,390.25 | 1,390.25 | -1.10% | 380 |
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,405.75 | 1,405.75 | -0.20% | 354 |