Distilleries Company of Sri Lanka PLC (COSE:DIST.N0000)
Sri Lanka · Delayed Price · Currency is LKR 46.20
+0.40 (0.87%)
At close: Aug 1, 2025
COSE:DIST.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 45.10 | 46.00 | 45.00 | 45.80 | 45.80 | 1.55% | 282,951 |
| Jul 30, 2025 | 45.60 | 45.60 | 45.00 | 45.10 | 45.10 | -0.22% | 111,726 |
| Jul 29, 2025 | 45.40 | 45.70 | 45.00 | 45.20 | 45.20 | -0.44% | 325,605 |
| Jul 28, 2025 | 45.40 | 45.70 | 45.10 | 45.40 | 45.40 | 0.89% | 152,886 |
| Jul 25, 2025 | 45.00 | 45.20 | 44.70 | 45.00 | 45.00 | - | 1,349,345 |
| Jul 24, 2025 | 45.30 | 45.50 | 44.90 | 45.00 | 45.00 | -0.44% | 157,483 |
| Jul 23, 2025 | 45.00 | 45.40 | 44.80 | 45.20 | 45.20 | 1.57% | 29,307 |
| Jul 22, 2025 | 44.90 | 45.00 | 44.40 | 44.50 | 44.50 | -0.89% | 397,245 |
| Jul 21, 2025 | 44.90 | 45.00 | 44.60 | 44.90 | 44.90 | 0.22% | 215,315 |
| Jul 18, 2025 | 44.80 | 44.90 | 44.70 | 44.80 | 44.80 | - | 141,331 |
| Jul 17, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 209,022 |
| Jul 16, 2025 | 45.20 | 45.60 | 44.80 | 45.00 | 45.00 | -0.44% | 1,911,246 |
| Jul 15, 2025 | 46.20 | 46.40 | 45.10 | 45.20 | 45.20 | -1.95% | 295,356 |
| Jul 14, 2025 | 45.50 | 46.10 | 45.50 | 46.10 | 46.10 | 1.99% | 362,406 |
| Jul 11, 2025 | 44.50 | 45.70 | 44.50 | 45.20 | 45.20 | 1.35% | 176,428 |
| Jul 9, 2025 | 45.00 | 45.00 | 44.50 | 44.60 | 44.60 | -0.22% | 237,949 |
| Jul 8, 2025 | 44.60 | 45.00 | 43.90 | 44.70 | 44.70 | 0.22% | 75,238 |
| Jul 7, 2025 | 44.00 | 45.00 | 43.90 | 44.60 | 44.60 | -0.89% | 79,763 |
| Jul 4, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 0.45% | 499,364 |
| Jul 3, 2025 | 45.00 | 45.30 | 44.60 | 44.80 | 44.80 | -0.44% | 78,760 |
| Jul 2, 2025 | 44.70 | 45.30 | 44.70 | 45.00 | 45.00 | 0.45% | 82,306 |
| Jul 1, 2025 | 45.30 | 45.40 | 44.80 | 44.80 | 44.80 | -0.44% | 452,281 |
| Jun 30, 2025 | 44.90 | 45.20 | 44.70 | 45.00 | 45.00 | 1.35% | 966,531 |
| Jun 27, 2025 | 44.00 | 44.50 | 43.80 | 44.40 | 44.40 | 0.91% | 654,428 |
| Jun 26, 2025 | 43.50 | 44.00 | 43.30 | 44.00 | 44.00 | 0.69% | 416,211 |
| Jun 25, 2025 | 42.90 | 43.90 | 42.20 | 43.70 | 43.70 | 4.05% | 517,912 |
| Jun 24, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1.69% | 503,052 |
| Jun 23, 2025 | 42.00 | 42.30 | 40.90 | 41.30 | 41.30 | -3.95% | 275,730 |
| Jun 20, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 2.63% | 174,362 |
| Jun 19, 2025 | 42.90 | 42.90 | 41.60 | 41.90 | 41.90 | -2.56% | 274,308 |
| Jun 18, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 488,131 |
| Jun 17, 2025 | 43.00 | 44.10 | 43.00 | 43.50 | 43.50 | - | 589,982 |
| Jun 16, 2025 | 43.00 | 43.60 | 42.40 | 43.50 | 43.50 | 0.46% | 450,114 |
| Jun 13, 2025 | 43.90 | 44.10 | 42.50 | 43.30 | 43.30 | -1.81% | 104,816 |
| Jun 12, 2025 | 44.60 | 44.60 | 43.90 | 44.10 | 44.10 | -1.12% | 76,965 |
| Jun 11, 2025 | 45.00 | 45.00 | 44.30 | 44.60 | 44.60 | -0.89% | 53,873 |
| Jun 9, 2025 | 44.40 | 45.20 | 43.90 | 45.00 | 45.00 | 1.81% | 711,881 |
| Jun 6, 2025 | 44.00 | 44.50 | 43.70 | 44.20 | 44.20 | 0.91% | 201,218 |
| Jun 5, 2025 | 44.70 | 44.70 | 43.40 | 43.80 | 43.80 | -1.57% | 137,495 |
| Jun 4, 2025 | 44.20 | 44.90 | 44.10 | 44.50 | 44.50 | 0.91% | 310,744 |
| Jun 3, 2025 | 43.30 | 44.70 | 43.20 | 44.10 | 44.10 | 2.08% | 558,178 |
| Jun 2, 2025 | 43.50 | 43.60 | 43.00 | 43.20 | 43.20 | 0.47% | 102,938 |
| May 30, 2025 | 43.00 | 43.70 | 43.00 | 43.00 | 43.00 | -0.23% | 119,611 |
| May 29, 2025 | 43.50 | 43.80 | 43.00 | 43.10 | 43.10 | -0.69% | 129,701 |
| May 28, 2025 | 43.50 | 44.10 | 43.20 | 43.40 | 43.40 | -0.69% | 318,110 |
| May 27, 2025 | 43.40 | 44.40 | 43.30 | 43.70 | 43.70 | 1.39% | 375,855 |
| May 26, 2025 | 42.00 | 43.30 | 42.00 | 43.10 | 43.10 | 2.62% | 568,128 |
| May 23, 2025 | 41.70 | 42.30 | 41.70 | 42.00 | 42.00 | 0.72% | 202,323 |
| May 22, 2025 | 42.50 | 42.50 | 41.60 | 41.70 | 41.70 | -0.48% | 67,915 |
| May 21, 2025 | 42.00 | 42.80 | 41.60 | 41.90 | 41.90 | - | 66,237 |