Distilleries Company of Sri Lanka PLC (COSE:DIST.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
46.30
+0.30 (0.65%)
At close: Aug 25, 2025

COSE:DIST.N0000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202546.2046.8046.0046.3046.300.65%137,490
Aug 22, 202546.2046.2045.7046.0046.00-1,290,040
Aug 21, 202545.6046.1045.6046.0046.000.88%221,811
Aug 20, 202546.0046.1045.5045.6045.60-0.22%158,688
Aug 19, 202546.1046.1045.6045.7045.70-0.65%36,974
Aug 18, 202545.7046.2045.6046.0046.001.32%283,534
Aug 15, 202545.5045.6045.0045.4045.40-0.22%137,374
Aug 14, 202545.3045.5045.1045.5045.500.66%28,601
Aug 13, 202545.2045.3045.1045.2045.20-0.22%40,560
Aug 12, 202545.5045.5045.2045.3045.30-0.22%9,999
Aug 11, 202545.2045.6045.1045.4045.400.22%19,375
Aug 7, 202545.6045.6045.2045.3045.300.44%9,659
Aug 6, 202546.0046.0045.0045.1045.10-1.96%95,184
Aug 5, 202546.3046.3045.9046.0046.00-0.65%244,347
Aug 4, 202546.2046.5045.8046.3046.300.22%284,357
Aug 1, 202545.8046.3045.5046.2046.200.87%545,629
Jul 31, 202545.1046.0045.0045.8045.801.55%282,951
Jul 30, 202545.6045.6045.0045.1045.10-0.22%111,726
Jul 29, 202545.4045.7045.0045.2045.20-0.44%325,605
Jul 28, 202545.4045.7045.1045.4045.400.89%152,886
Jul 25, 202545.0045.2044.7045.0045.00-1,349,345
Jul 24, 202545.3045.5044.9045.0045.00-0.44%157,483
Jul 23, 202545.0045.4044.8045.2045.201.57%29,307
Jul 22, 202544.9045.0044.4044.5044.50-0.89%397,245
Jul 21, 202544.9045.0044.6044.9044.900.22%215,315
Jul 18, 202544.8044.9044.7044.8044.80-141,331
Jul 17, 202545.0045.0044.8044.8044.80-0.44%209,022
Jul 16, 202545.2045.6044.8045.0045.00-0.44%1,911,246
Jul 15, 202546.2046.4045.1045.2045.20-1.95%295,356
Jul 14, 202545.5046.1045.5046.1046.101.99%362,406
Jul 11, 202544.5045.7044.5045.2045.201.35%176,428
Jul 9, 202545.0045.0044.5044.6044.60-0.22%237,949
Jul 8, 202544.6045.0043.9044.7044.700.22%75,238
Jul 7, 202544.0045.0043.9044.6044.60-0.89%79,763
Jul 4, 202545.0045.0044.0045.0045.000.45%499,364
Jul 3, 202545.0045.3044.6044.8044.80-0.44%78,760
Jul 2, 202544.7045.3044.7045.0045.000.45%82,306
Jul 1, 202545.3045.4044.8044.8044.80-0.44%452,281
Jun 30, 202544.9045.2044.7045.0045.001.35%966,531
Jun 27, 202544.0044.5043.8044.4044.400.91%654,428
Jun 26, 202543.5044.0043.3044.0044.001.15%416,211
Jun 25, 202542.9043.9042.2043.5043.503.57%517,912
Jun 24, 202541.0043.0041.0042.0042.001.69%503,052
Jun 23, 202542.0042.3040.9041.3041.30-3.95%275,730
Jun 20, 202541.6043.0041.6043.0043.002.63%174,362
Jun 19, 202542.9042.9041.6041.9041.90-2.56%274,308
Jun 18, 202544.0044.0043.0043.0043.00-1.15%488,131
Jun 17, 202543.0044.1043.0043.5043.50-589,982
Jun 16, 202543.0043.6042.4043.5043.500.46%450,114
Jun 13, 202543.9044.1042.5043.3043.30-1.81%104,816