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 |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 59.00 | 59.30 | 58.10 | 59.00 | 59.00 | 0.51% | 95,516 |
| Sep 10, 2026 | 59.40 | 59.40 | 58.50 | 58.70 | 58.70 | -2.00% | 379,795 |
| Sep 9, 2026 | 60.80 | 60.80 | 59.50 | 59.90 | 59.90 | -1.32% | 171,499 |
| Sep 8, 2026 | 61.00 | 61.20 | 60.70 | 60.70 | 60.70 | -0.49% | 141,277 |
| Sep 7, 2026 | 61.00 | 61.30 | 60.50 | 61.00 | 61.00 | - | 689,188 |
| Sep 4, 2026 | 61.90 | 62.00 | 60.50 | 61.00 | 61.00 | -0.97% | 763,881 |
| Sep 3, 2026 | 58.80 | 62.20 | 58.60 | 61.60 | 61.60 | 6.02% | 3,810,680 |
| Sep 2, 2026 | 56.60 | 58.70 | 56.60 | 58.10 | 58.10 | 2.65% | 177,150 |
| Sep 1, 2026 | 57.20 | 57.80 | 56.50 | 56.60 | 56.60 | -0.70% | 99,525 |
| Aug 31, 2026 | 57.20 | 57.60 | 56.80 | 57.00 | 57.00 | -0.18% | 100,579 |
| Aug 28, 2026 | 57.00 | 57.40 | 56.00 | 57.10 | 57.10 | 0.18% | 203,407 |
| Aug 25, 2026 | 57.20 | 57.40 | 57.00 | 57.00 | 57.00 | -0.35% | 119,511 |
| Aug 24, 2026 | 57.50 | 57.50 | 56.90 | 57.20 | 57.20 | -0.52% | 102,743 |
| Aug 21, 2026 | 57.40 | 57.60 | 57.20 | 57.50 | 57.50 | 0.17% | 99,704 |
| Aug 20, 2026 | 57.80 | 57.90 | 57.10 | 57.40 | 57.40 | -0.52% | 21,811 |
| Aug 19, 2026 | 57.90 | 57.90 | 57.30 | 57.70 | 57.70 | 0.17% | 22,588 |
| Aug 18, 2026 | 58.70 | 58.70 | 57.50 | 57.60 | 57.60 | -1.54% | 88,120 |
| Aug 17, 2026 | 58.50 | 59.10 | 58.00 | 58.50 | 58.50 | - | 74,416 |
| Aug 14, 2026 | 59.50 | 59.60 | 58.00 | 58.50 | 58.50 | -1.52% | 258,048 |
| Aug 13, 2026 | 59.50 | 59.90 | 59.00 | 59.40 | 59.40 | 0.34% | 578,346 |
| Aug 12, 2026 | 57.60 | 59.60 | 57.60 | 59.20 | 59.20 | 4.78% | 809,052 |
| Aug 11, 2026 | 56.80 | 56.80 | 56.20 | 56.50 | 56.50 | -0.35% | 15,976 |
| Aug 10, 2026 | 56.80 | 56.80 | 56.00 | 56.70 | 56.70 | 0.53% | 58,853 |
| Aug 7, 2026 | 56.40 | 56.60 | 56.20 | 56.40 | 56.40 | 0.36% | 94,172 |
| Aug 6, 2026 | 56.50 | 56.90 | 56.20 | 56.20 | 56.20 | 0.18% | 34,323 |
| Aug 5, 2026 | 55.70 | 56.50 | 55.70 | 56.10 | 56.10 | 0.18% | 78,476 |
| Aug 4, 2026 | 56.50 | 56.80 | 56.00 | 56.00 | 56.00 | 0.18% | 109,370 |
| Aug 3, 2026 | 56.70 | 56.90 | 55.50 | 55.90 | 55.90 | -1.06% | 155,646 |
| Jul 31, 2026 | 56.40 | 56.60 | 56.30 | 56.50 | 56.50 | 0.53% | 83,336 |
| Jul 30, 2026 | 56.20 | 56.40 | 55.70 | 56.20 | 56.20 | -0.18% | 56,315 |
| Jul 28, 2026 | 56.30 | 56.80 | 56.10 | 56.30 | 56.30 | - | 116,780 |
| Jul 27, 2026 | 55.80 | 56.60 | 55.80 | 56.30 | 56.30 | 0.90% | 43,288 |
| Jul 24, 2026 | 55.90 | 56.60 | 55.60 | 55.80 | 55.80 | -0.18% | 54,255 |
| Jul 23, 2026 | 55.90 | 56.00 | 55.80 | 55.90 | 55.90 | 0.18% | 110,282 |
| Jul 22, 2026 | 55.50 | 56.00 | 55.30 | 55.80 | 55.80 | 1.27% | 89,551 |
| Jul 21, 2026 | 56.00 | 56.20 | 55.00 | 55.10 | 55.10 | -1.43% | 210,591 |
| Jul 20, 2026 | 56.50 | 56.50 | 55.00 | 55.90 | 55.90 | -1.06% | 240,873 |
| Jul 17, 2026 | 56.00 | 56.90 | 55.90 | 56.50 | 56.50 | 1.07% | 197,758 |
| Jul 16, 2026 | 56.50 | 56.90 | 55.80 | 55.90 | 55.90 | -0.53% | 71,953 |
| Jul 15, 2026 | 56.00 | 57.00 | 55.40 | 56.20 | 56.20 | 0.36% | 683,013 |
| Jul 14, 2026 | 57.90 | 57.90 | 55.90 | 56.00 | 56.00 | -0.88% | 1,455,769 |
| Jul 13, 2026 | 57.40 | 57.90 | 56.00 | 56.50 | 56.50 | -1.91% | 53,144 |
| Jul 10, 2026 | 56.00 | 58.10 | 56.00 | 57.60 | 57.60 | 1.41% | 436,473 |
| Jul 9, 2026 | 57.70 | 57.80 | 56.00 | 56.80 | 56.80 | 1.56% | 79,236 |
| Jul 8, 2026 | 57.00 | 57.00 | 56.00 | 56.30 | 55.93 | -0.35% | 37,479 |
| Jul 7, 2026 | 57.40 | 57.40 | 56.00 | 56.50 | 56.13 | -0.88% | 230,715 |
| Jul 6, 2026 | 57.90 | 58.00 | 56.90 | 57.00 | 56.63 | -0.18% | 340,747 |
| Jul 3, 2026 | 57.50 | 57.50 | 56.80 | 57.10 | 56.72 | -0.87% | 49,428 |
| Jul 2, 2026 | 58.00 | 58.40 | 57.50 | 57.60 | 57.22 | -1.37% | 106,320 |
| Jul 1, 2026 | 58.90 | 58.90 | 58.00 | 58.40 | 58.02 | -0.34% | 113,640 |