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 |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,405.75 | 1,405.75 | -0.20% | 354 |
| Aug 20, 2026 | 1,498.00 | 1,498.00 | 1,400.50 | 1,408.50 | 1,408.50 | -2.15% | 647 |
| Aug 19, 2026 | 1,452.25 | 1,452.25 | 1,435.00 | 1,439.50 | 1,439.50 | -2.57% | 372 |
| Aug 18, 2026 | 1,499.00 | 1,507.00 | 1,499.00 | 1,477.50 | 1,477.50 | - | 30 |
| Aug 17, 2026 | 1,470.00 | 1,503.75 | 1,450.00 | 1,477.50 | 1,477.50 | -1.37% | 200 |
| Aug 14, 2026 | 1,506.75 | 1,506.75 | 1,462.00 | 1,498.00 | 1,498.00 | 2.83% | 145 |
| Aug 13, 2026 | 1,456.00 | 1,500.00 | 1,455.00 | 1,456.75 | 1,456.75 | -2.17% | 451 |
| Aug 12, 2026 | 1,508.50 | 1,508.50 | 1,475.75 | 1,489.00 | 1,489.00 | -0.87% | 190 |
| Aug 11, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,502.00 | 1,502.00 | - | 18 |
| Aug 10, 2026 | 1,500.50 | 1,509.00 | 1,499.50 | 1,502.00 | 1,502.00 | 0.10% | 499 |
| Aug 7, 2026 | 1,420.00 | 1,530.00 | 1,420.00 | 1,500.50 | 1,500.50 | 7.14% | 4,164 |
| Aug 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,400.50 | 1,400.50 | - | 95 |
| Aug 5, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.50 | 1,400.50 | - | 50 |
| Aug 4, 2026 | 1,405.25 | 1,420.00 | 1,390.00 | 1,400.50 | 1,400.50 | -1.37% | 366 |
| Aug 3, 2026 | 1,449.75 | 1,450.00 | 1,405.25 | 1,420.00 | 1,420.00 | - | 78 |
| Jul 31, 2026 | 1,405.50 | 1,420.00 | 1,405.50 | 1,420.00 | 1,420.00 | -0.61% | 564 |
| Jul 30, 2026 | 1,405.25 | 1,428.00 | 1,405.25 | 1,428.75 | 1,428.75 | - | 73 |
| Jul 28, 2026 | 1,430.00 | 1,450.00 | 1,401.25 | 1,428.75 | 1,428.75 | 0.53% | 372 |
| Jul 27, 2026 | 1,422.00 | 1,425.00 | 1,410.00 | 1,421.25 | 1,421.25 | -0.05% | 516 |
| Jul 24, 2026 | 1,426.00 | 1,426.00 | 1,421.75 | 1,422.00 | 1,422.00 | -1.90% | 357 |
| Jul 23, 2026 | 1,449.00 | 1,450.00 | 1,425.00 | 1,449.50 | 1,449.50 | 0.03% | 974 |
| Jul 22, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1.36% | 2,524 |
| Jul 21, 2026 | 1,430.00 | 1,489.00 | 1,420.00 | 1,429.50 | 1,429.50 | -1.41% | 114 |
| Jul 20, 2026 | 1,475.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | -2.03% | 432 |
| Jul 17, 2026 | 1,452.25 | 1,495.00 | 1,452.25 | 1,480.00 | 1,480.00 | -1.00% | 733 |
| Jul 16, 2026 | 1,519.00 | 1,519.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 33 |
| Jul 15, 2026 | 1,522.00 | 1,524.00 | 1,520.00 | 1,495.00 | 1,495.00 | - | 12 |
| Jul 14, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | -1.42% | 645 |
| Jul 13, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,516.50 | 1,516.50 | 1.08% | 156 |
| Jul 10, 2026 | 1,500.00 | 1,510.00 | 1,450.00 | 1,500.25 | 1,500.25 | 0.72% | 1,176 |
| Jul 9, 2026 | 1,510.00 | 1,520.00 | 1,455.00 | 1,489.50 | 1,489.50 | - | 294 |
| Jul 8, 2026 | 1,490.00 | 1,518.00 | 1,480.00 | 1,489.50 | 1,489.50 | -0.63% | 209 |
| Jul 7, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,499.00 | 1,499.00 | -1.70% | 173 |
| Jul 6, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.04% | 1,983 |
| Jul 3, 2026 | 1,541.00 | 1,571.00 | 1,535.00 | 1,541.00 | 1,541.00 | 0.52% | 132 |
| Jul 2, 2026 | 1,570.00 | 1,575.00 | 1,541.00 | 1,573.00 | 1,533.00 | 1.80% | 390 |
| Jul 1, 2026 | 1,549.50 | 1,599.00 | 1,535.00 | 1,545.25 | 1,505.96 | -0.27% | 264 |
| Jun 30, 2026 | 1,625.00 | 1,625.00 | 1,535.00 | 1,549.50 | 1,510.10 | -2.59% | 662 |
| Jun 26, 2026 | 1,590.00 | 1,629.00 | 1,570.00 | 1,590.75 | 1,550.30 | 2.53% | 1,933 |
| Jun 25, 2026 | 1,511.50 | 1,569.50 | 1,511.50 | 1,551.50 | 1,512.05 | 3.71% | 1,724 |
| Jun 24, 2026 | 1,495.00 | 1,550.00 | 1,490.00 | 1,496.00 | 1,457.96 | 0.32% | 2,321 |
| Jun 23, 2026 | 1,491.50 | 1,491.50 | 1,490.00 | 1,491.25 | 1,453.33 | -0.02% | 261 |
| Jun 22, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,491.50 | 1,453.57 | 1.07% | 133 |
| Jun 19, 2026 | 1,481.00 | 1,500.00 | 1,450.00 | 1,475.75 | 1,438.22 | -1.58% | 401 |
| Jun 18, 2026 | 1,505.00 | 1,505.00 | 1,481.00 | 1,499.50 | 1,461.37 | -0.08% | 870 |
| Jun 17, 2026 | 1,505.00 | 1,505.00 | 1,470.00 | 1,500.75 | 1,462.59 | -0.23% | 479 |
| Jun 16, 2026 | 1,500.00 | 1,520.00 | 1,499.00 | 1,504.25 | 1,466.00 | 2.16% | 366 |
| Jun 15, 2026 | 1,450.00 | 1,599.00 | 1,450.00 | 1,472.50 | 1,435.06 | 5.44% | 1,407 |
| Jun 12, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,396.50 | 1,360.99 | -0.11% | 921 |
| Jun 11, 2026 | 1,409.00 | 1,419.00 | 1,385.00 | 1,398.00 | 1,362.45 | -0.39% | 179 |