Dipped Products PLC (COSE:DIPD.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Dipped Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 58.00 | 58.50 | 56.50 | 57.00 | 57.00 | -0.87% | 119,730 |
| Oct 12, 2026 | 58.90 | 58.90 | 57.40 | 57.50 | 57.50 | -0.86% | 131,458 |
| Oct 9, 2026 | 57.60 | 59.00 | 57.50 | 58.00 | 58.00 | 1.68% | 130,866 |
| Oct 8, 2026 | 58.00 | 58.20 | 57.60 | 58.00 | 57.04 | -0.34% | 188,606 |
| Oct 7, 2026 | 58.80 | 59.00 | 58.00 | 58.20 | 57.24 | -1.02% | 339,491 |
| Oct 6, 2026 | 58.50 | 59.50 | 58.50 | 58.80 | 57.83 | - | 50,834 |
| Oct 5, 2026 | 59.50 | 59.50 | 58.40 | 58.80 | 57.83 | -1.51% | 239,209 |
| Oct 2, 2026 | 60.60 | 60.60 | 59.50 | 59.70 | 58.71 | -1.49% | 85,330 |
| Oct 1, 2026 | 60.00 | 61.00 | 59.70 | 60.60 | 59.60 | 2.19% | 81,833 |
| Sep 30, 2026 | 59.50 | 60.00 | 59.10 | 59.30 | 58.32 | 0.17% | 142,189 |
| Sep 29, 2026 | 60.70 | 60.70 | 59.00 | 59.20 | 58.22 | -1.50% | 248,790 |
| Sep 28, 2026 | 61.00 | 61.00 | 59.80 | 60.10 | 59.11 | -1.64% | 77,711 |
| Sep 25, 2026 | 61.20 | 61.50 | 61.00 | 61.10 | 60.09 | -0.49% | 710,695 |
| Sep 24, 2026 | 61.00 | 62.40 | 60.00 | 61.40 | 60.38 | 0.82% | 2,795,875 |
| Sep 23, 2026 | 58.50 | 61.50 | 58.50 | 60.90 | 59.89 | 5.00% | 3,149,272 |
| Sep 22, 2026 | 57.50 | 59.30 | 57.00 | 58.00 | 57.04 | 1.05% | 1,348,657 |
| Sep 21, 2026 | 57.90 | 58.50 | 57.10 | 57.40 | 56.45 | -0.86% | 146,643 |
| Sep 18, 2026 | 58.00 | 58.30 | 57.90 | 57.90 | 56.94 | - | 615,067 |
| Sep 17, 2026 | 58.30 | 58.30 | 57.70 | 57.90 | 56.94 | -0.86% | 243,074 |
| Sep 16, 2026 | 59.00 | 59.00 | 58.10 | 58.40 | 57.43 | -1.02% | 166,576 |
| Sep 15, 2026 | 59.00 | 59.40 | 58.50 | 59.00 | 58.02 | 0.68% | 692,728 |
| Sep 14, 2026 | 59.30 | 59.30 | 58.60 | 58.60 | 57.63 | -0.68% | 40,503 |
| Sep 11, 2026 | 59.00 | 59.30 | 58.10 | 59.00 | 58.02 | 0.51% | 95,516 |
| Sep 10, 2026 | 59.40 | 59.40 | 58.50 | 58.70 | 57.73 | -2.00% | 379,795 |
| Sep 9, 2026 | 60.80 | 60.80 | 59.50 | 59.90 | 58.91 | -1.32% | 171,499 |
| Sep 8, 2026 | 61.00 | 61.20 | 60.70 | 60.70 | 59.70 | -0.49% | 141,277 |
| Sep 7, 2026 | 61.00 | 61.30 | 60.50 | 61.00 | 59.99 | - | 689,188 |
| Sep 4, 2026 | 61.90 | 62.00 | 60.50 | 61.00 | 59.99 | -0.97% | 763,881 |
| Sep 3, 2026 | 58.80 | 62.20 | 58.60 | 61.60 | 60.58 | 6.02% | 3,810,680 |
| Sep 2, 2026 | 56.60 | 58.70 | 56.60 | 58.10 | 57.14 | 2.65% | 177,150 |
| Sep 1, 2026 | 57.20 | 57.80 | 56.50 | 56.60 | 55.66 | -0.70% | 99,525 |
| Aug 31, 2026 | 57.20 | 57.60 | 56.80 | 57.00 | 56.06 | -0.18% | 100,579 |
| Aug 28, 2026 | 57.00 | 57.40 | 56.00 | 57.10 | 56.15 | 0.18% | 203,407 |
| Aug 25, 2026 | 57.20 | 57.40 | 57.00 | 57.00 | 56.06 | -0.35% | 119,511 |
| Aug 24, 2026 | 57.50 | 57.50 | 56.90 | 57.20 | 56.25 | -0.52% | 102,743 |
| Aug 21, 2026 | 57.40 | 57.60 | 57.20 | 57.50 | 56.55 | 0.17% | 99,704 |
| Aug 20, 2026 | 57.80 | 57.90 | 57.10 | 57.40 | 56.45 | -0.52% | 21,811 |
| Aug 19, 2026 | 57.90 | 57.90 | 57.30 | 57.70 | 56.74 | 0.17% | 22,588 |
| Aug 18, 2026 | 58.70 | 58.70 | 57.50 | 57.60 | 56.65 | -1.54% | 88,120 |
| Aug 17, 2026 | 58.50 | 59.10 | 58.00 | 58.50 | 57.53 | - | 74,416 |
| Aug 14, 2026 | 59.50 | 59.60 | 58.00 | 58.50 | 57.53 | -1.52% | 258,048 |
| Aug 13, 2026 | 59.50 | 59.90 | 59.00 | 59.40 | 58.42 | 0.34% | 578,346 |
| Aug 12, 2026 | 57.60 | 59.60 | 57.60 | 59.20 | 58.22 | 4.78% | 809,052 |
| Aug 11, 2026 | 56.80 | 56.80 | 56.20 | 56.50 | 55.56 | -0.35% | 15,976 |
| Aug 10, 2026 | 56.80 | 56.80 | 56.00 | 56.70 | 55.76 | 0.53% | 58,853 |
| Aug 7, 2026 | 56.40 | 56.60 | 56.20 | 56.40 | 55.47 | 0.36% | 94,172 |
| Aug 6, 2026 | 56.50 | 56.90 | 56.20 | 56.20 | 55.27 | 0.18% | 34,323 |
| Aug 5, 2026 | 55.70 | 56.50 | 55.70 | 56.10 | 55.17 | 0.18% | 78,476 |
| Aug 4, 2026 | 56.50 | 56.80 | 56.00 | 56.00 | 55.07 | 0.18% | 109,370 |
| Aug 3, 2026 | 56.70 | 56.90 | 55.50 | 55.90 | 54.97 | -1.06% | 155,646 |