Colombo Dockyard PLC (COSE:DOCK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 97.40
-5.85 (-5.67%)
At close: Aug 29, 2025
Colombo Dockyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 97.20 | 101.00 | 91.60 | 97.40 | 97.40 | -5.67% | 201,310 |
| Aug 28, 2025 | 103.50 | 103.50 | 102.50 | 103.25 | 103.25 | - | 42,231 |
| Aug 27, 2025 | 103.50 | 103.75 | 103.00 | 103.25 | 103.25 | 0.24% | 141,455 |
| Aug 26, 2025 | 104.00 | 104.75 | 102.25 | 103.00 | 103.00 | 0.73% | 533,622 |
| Aug 25, 2025 | 101.25 | 104.00 | 100.00 | 102.25 | 102.25 | 0.49% | 1,141,921 |
| Aug 22, 2025 | 101.00 | 102.50 | 100.75 | 101.75 | 101.75 | 0.25% | 60,185 |
| Aug 21, 2025 | 102.00 | 103.00 | 100.50 | 101.50 | 101.50 | 0.25% | 53,251 |
| Aug 20, 2025 | 100.50 | 103.50 | 100.00 | 101.25 | 101.25 | 0.25% | 314,249 |
| Aug 19, 2025 | 104.00 | 104.25 | 101.00 | 101.00 | 101.00 | -2.18% | 70,514 |
| Aug 18, 2025 | 103.00 | 106.00 | 103.00 | 103.25 | 103.25 | 0.24% | 125,609 |
| Aug 15, 2025 | 104.75 | 104.75 | 102.00 | 103.00 | 103.00 | -0.24% | 69,987 |
| Aug 14, 2025 | 104.00 | 104.00 | 102.50 | 103.25 | 103.25 | -0.72% | 27,675 |
| Aug 13, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 186,374 |
| Aug 12, 2025 | 99.10 | 105.50 | 99.10 | 102.00 | 102.00 | 2.93% | 451,485 |
| Aug 11, 2025 | 100.00 | 100.00 | 97.10 | 99.10 | 99.10 | -0.30% | 34,702 |
| Aug 7, 2025 | 99.00 | 102.00 | 98.90 | 99.40 | 99.40 | 1.95% | 89,071 |
| Aug 6, 2025 | 98.70 | 99.50 | 96.10 | 97.50 | 97.50 | -1.22% | 10,943 |
| Aug 5, 2025 | 97.00 | 100.50 | 96.20 | 98.70 | 98.70 | 0.82% | 53,638 |
| Aug 4, 2025 | 97.30 | 100.00 | 97.30 | 97.90 | 97.90 | 1.35% | 53,904 |
| Aug 1, 2025 | 96.00 | 97.40 | 96.00 | 96.60 | 96.60 | 0.62% | 82,295 |
| Jul 31, 2025 | 97.20 | 98.90 | 95.70 | 96.00 | 96.00 | -1.23% | 35,634 |
| Jul 30, 2025 | 99.90 | 99.90 | 96.50 | 97.20 | 97.20 | -1.02% | 49,304 |
| Jul 29, 2025 | 100.00 | 100.00 | 96.70 | 98.20 | 98.20 | -0.20% | 75,493 |
| Jul 28, 2025 | 102.00 | 102.75 | 98.00 | 98.40 | 98.40 | -1.60% | 160,939 |
| Jul 25, 2025 | 98.10 | 103.00 | 97.70 | 100.00 | 100.00 | 0.30% | 315,346 |
| Jul 24, 2025 | 110.00 | 113.00 | 98.00 | 99.70 | 99.70 | -5.27% | 642,042 |
| Jul 23, 2025 | 85.00 | 105.25 | 85.00 | 105.25 | 105.25 | 24.85% | 1,948,596 |
| Jul 22, 2025 | 83.20 | 85.00 | 82.00 | 84.30 | 84.30 | 1.20% | 126,487 |
| Jul 21, 2025 | 80.00 | 84.00 | 80.00 | 83.30 | 83.30 | 4.00% | 103,509 |
| Jul 18, 2025 | 79.40 | 81.00 | 79.40 | 80.10 | 80.10 | 0.63% | 29,852 |
| Jul 17, 2025 | 80.10 | 81.40 | 79.30 | 79.60 | 79.60 | -0.50% | 10,094 |
| Jul 16, 2025 | 81.90 | 82.00 | 79.60 | 80.00 | 80.00 | -0.99% | 61,173 |
| Jul 15, 2025 | 78.00 | 82.00 | 77.90 | 80.80 | 80.80 | 3.32% | 179,664 |
| Jul 14, 2025 | 79.60 | 79.60 | 77.50 | 78.20 | 78.20 | -1.51% | 379,352 |
| Jul 11, 2025 | 79.30 | 80.00 | 78.00 | 79.40 | 79.40 | 0.89% | 83,184 |
| Jul 9, 2025 | 81.10 | 81.10 | 78.50 | 78.70 | 78.70 | -3.67% | 239,066 |
| Jul 8, 2025 | 81.00 | 82.90 | 79.50 | 81.70 | 81.70 | 0.99% | 320,182 |
| Jul 7, 2025 | 87.60 | 87.60 | 79.50 | 80.90 | 80.90 | -14.03% | 1,645,887 |
| Jul 4, 2025 | 95.00 | 96.50 | 93.00 | 94.10 | 94.10 | -0.74% | 124,024 |
| Jul 3, 2025 | 115.00 | 115.00 | 93.00 | 94.80 | 94.80 | -16.48% | 912,484 |
| Jul 2, 2025 | 87.60 | 122.50 | 87.60 | 113.50 | 113.50 | 61.91% | 2,415,326 |
| Jun 27, 2025 | 70.50 | 70.50 | 70.00 | 70.10 | 70.10 | 0.72% | 6,460 |
| Jun 26, 2025 | 68.10 | 70.00 | 68.00 | 69.60 | 69.60 | 2.35% | 18,762 |
| Jun 25, 2025 | 68.00 | 69.40 | 68.00 | 68.00 | 68.00 | -0.73% | 620 |
| Jun 24, 2025 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | - | 5,548 |
| Jun 23, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -0.58% | 4,771 |
| Jun 20, 2025 | 69.40 | 70.00 | 68.30 | 68.90 | 68.90 | -0.14% | 2,300 |
| Jun 19, 2025 | 69.60 | 69.60 | 68.00 | 69.00 | 69.00 | -0.29% | 38,008 |
| Jun 18, 2025 | 69.60 | 70.00 | 69.20 | 69.20 | 69.20 | - | 1,300 |
| Jun 17, 2025 | 71.90 | 72.00 | 69.00 | 69.20 | 69.20 | -1.28% | 3,134 |