Distilleries Company of Sri Lanka PLC (COSE:DIST.N0000)
Sri Lanka · Delayed Price · Currency is LKR 45.00
-0.30 (-0.66%)
At close: Sep 15, 2025
COSE:DIST.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.00 | 46.00 | 45.30 | 45.30 | 45.30 | -0.44% | 21,231 |
| Sep 11, 2025 | 46.40 | 46.40 | 45.50 | 45.50 | 45.50 | -1.52% | 1,733,126 |
| Sep 10, 2025 | 46.20 | 46.40 | 45.00 | 46.20 | 46.20 | 0.43% | 402,313 |
| Sep 9, 2025 | 46.00 | 46.80 | 45.90 | 46.00 | 46.00 | 1.10% | 704,598 |
| Sep 8, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.66% | 42,611 |
| Sep 4, 2025 | 46.50 | 46.80 | 45.60 | 45.80 | 45.80 | 0.66% | 25,671 |
| Sep 3, 2025 | 46.90 | 46.90 | 45.50 | 45.50 | 45.50 | -1.09% | 45,530 |
| Sep 2, 2025 | 46.00 | 46.20 | 45.00 | 46.00 | 46.00 | -1.08% | 133,593 |
| Sep 1, 2025 | 46.80 | 47.00 | 46.40 | 46.50 | 45.50 | -0.43% | 153,159 |
| Aug 29, 2025 | 47.00 | 47.00 | 46.60 | 46.70 | 45.70 | -0.64% | 122,930 |
| Aug 28, 2025 | 47.20 | 47.20 | 46.50 | 47.00 | 45.99 | - | 176,840 |
| Aug 27, 2025 | 46.70 | 47.10 | 46.00 | 47.00 | 45.99 | 0.64% | 366,366 |
| Aug 26, 2025 | 46.80 | 46.80 | 46.00 | 46.70 | 45.70 | 0.86% | 107,965 |
| Aug 25, 2025 | 46.20 | 46.80 | 46.00 | 46.30 | 45.30 | 0.65% | 137,490 |
| Aug 22, 2025 | 46.20 | 46.20 | 45.70 | 46.00 | 45.01 | - | 1,290,040 |
| Aug 21, 2025 | 45.60 | 46.10 | 45.60 | 46.00 | 45.01 | 0.88% | 221,811 |
| Aug 20, 2025 | 46.00 | 46.10 | 45.50 | 45.60 | 44.62 | -0.22% | 158,688 |
| Aug 19, 2025 | 46.10 | 46.10 | 45.60 | 45.70 | 44.72 | -0.65% | 36,974 |
| Aug 18, 2025 | 45.70 | 46.20 | 45.60 | 46.00 | 45.01 | 1.32% | 283,534 |
| Aug 15, 2025 | 45.50 | 45.60 | 45.00 | 45.40 | 44.42 | -0.22% | 137,374 |
| Aug 14, 2025 | 45.30 | 45.50 | 45.10 | 45.50 | 44.52 | 0.66% | 28,601 |
| Aug 13, 2025 | 45.20 | 45.30 | 45.10 | 45.20 | 44.23 | -0.22% | 40,560 |
| Aug 12, 2025 | 45.50 | 45.50 | 45.20 | 45.30 | 44.33 | -0.22% | 9,999 |
| Aug 11, 2025 | 45.20 | 45.60 | 45.10 | 45.40 | 44.42 | 0.22% | 19,375 |
| Aug 7, 2025 | 45.60 | 45.60 | 45.20 | 45.30 | 44.33 | 0.44% | 9,659 |
| Aug 6, 2025 | 46.00 | 46.00 | 45.00 | 45.10 | 44.13 | -1.96% | 95,184 |
| Aug 5, 2025 | 46.30 | 46.30 | 45.90 | 46.00 | 45.01 | -0.65% | 244,347 |
| Aug 4, 2025 | 46.20 | 46.50 | 45.80 | 46.30 | 45.30 | 0.22% | 284,357 |
| Aug 1, 2025 | 45.80 | 46.30 | 45.50 | 46.20 | 45.21 | 0.87% | 545,629 |
| Jul 31, 2025 | 45.10 | 46.00 | 45.00 | 45.80 | 44.82 | 1.55% | 282,951 |
| Jul 30, 2025 | 45.60 | 45.60 | 45.00 | 45.10 | 44.13 | -0.22% | 111,726 |
| Jul 29, 2025 | 45.40 | 45.70 | 45.00 | 45.20 | 44.23 | -0.44% | 325,605 |
| Jul 28, 2025 | 45.40 | 45.70 | 45.10 | 45.40 | 44.42 | 0.89% | 152,886 |
| Jul 25, 2025 | 45.00 | 45.20 | 44.70 | 45.00 | 44.03 | - | 1,349,345 |
| Jul 24, 2025 | 45.30 | 45.50 | 44.90 | 45.00 | 44.03 | -0.44% | 157,483 |
| Jul 23, 2025 | 45.00 | 45.40 | 44.80 | 45.20 | 44.23 | 1.57% | 29,307 |
| Jul 22, 2025 | 44.90 | 45.00 | 44.40 | 44.50 | 43.54 | -0.89% | 397,245 |
| Jul 21, 2025 | 44.90 | 45.00 | 44.60 | 44.90 | 43.93 | 0.22% | 215,315 |
| Jul 18, 2025 | 44.80 | 44.90 | 44.70 | 44.80 | 43.84 | - | 141,331 |
| Jul 17, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 43.84 | -0.44% | 209,022 |
| Jul 16, 2025 | 45.20 | 45.60 | 44.80 | 45.00 | 44.03 | -0.44% | 1,911,246 |
| Jul 15, 2025 | 46.20 | 46.40 | 45.10 | 45.20 | 44.23 | -1.95% | 295,356 |
| Jul 14, 2025 | 45.50 | 46.10 | 45.50 | 46.10 | 45.11 | 1.99% | 362,406 |
| Jul 11, 2025 | 44.50 | 45.70 | 44.50 | 45.20 | 44.23 | 1.35% | 176,428 |
| Jul 9, 2025 | 45.00 | 45.00 | 44.50 | 44.60 | 43.64 | -0.22% | 237,949 |
| Jul 8, 2025 | 44.60 | 45.00 | 43.90 | 44.70 | 43.74 | 0.22% | 75,238 |
| Jul 7, 2025 | 44.00 | 45.00 | 43.90 | 44.60 | 43.64 | -0.89% | 79,763 |
| Jul 4, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 44.03 | 0.45% | 499,364 |
| Jul 3, 2025 | 45.00 | 45.30 | 44.60 | 44.80 | 43.84 | -0.44% | 78,760 |
| Jul 2, 2025 | 44.70 | 45.30 | 44.70 | 45.00 | 44.03 | 0.45% | 82,306 |