Colombo Dockyard PLC (COSE:DOCK.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
96.60
+0.60 (0.62%)
At close: Aug 1, 2025

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202597.2098.9095.7096.0096.00-1.23%35,634
Jul 30, 202599.9099.9096.5097.2097.20-1.02%49,304
Jul 29, 2025100.00100.0096.7098.2098.20-0.20%75,493
Jul 28, 2025102.00102.7598.0098.4098.40-1.60%160,939
Jul 25, 202598.10103.0097.70100.00100.000.30%315,346
Jul 24, 2025110.00113.0098.0099.7099.70-5.27%642,042
Jul 23, 202585.00105.2585.00105.25105.2524.85%1,948,596
Jul 22, 202583.2085.0082.0084.3084.301.20%126,487
Jul 21, 202580.0084.0080.0083.3083.304.00%103,509
Jul 18, 202579.4081.0079.4080.1080.100.63%29,852
Jul 17, 202580.1081.4079.3079.6079.60-0.50%10,094
Jul 16, 202581.9082.0079.6080.0080.00-0.99%61,173
Jul 15, 202578.0082.0077.9080.8080.803.32%179,664
Jul 14, 202579.6079.6077.5078.2078.20-1.51%379,352
Jul 11, 202579.3080.0078.0079.4079.400.89%83,184
Jul 9, 202581.1081.1078.5078.7078.70-3.67%239,066
Jul 8, 202581.0082.9079.5081.7081.700.99%320,182
Jul 7, 202587.6087.6079.5080.9080.90-14.03%1,645,887
Jul 4, 202595.0096.5093.0094.1094.10-0.74%124,024
Jul 3, 2025115.00115.0093.0094.8094.80-16.48%912,484
Jul 2, 202587.60122.5087.60113.50113.5061.91%2,415,326
Jun 27, 202570.5070.5070.0070.1070.100.72%6,460
Jun 26, 202568.1070.0068.0069.6069.601.61%18,762
Jun 25, 202568.0069.4068.0068.5068.50-620
Jun 24, 202569.5069.5068.0068.5068.50-5,548
Jun 23, 202569.0069.0068.5068.5068.50-0.58%4,771
Jun 20, 202569.4070.0068.3068.9068.90-0.14%2,300
Jun 19, 202569.6069.6068.0069.0069.00-0.29%38,008
Jun 18, 202569.6070.0069.2069.2069.20-1,300
Jun 17, 202571.9072.0069.0069.2069.20-1.28%3,134
Jun 16, 202569.9072.0068.6070.1070.10-0.43%21,499
Jun 13, 202571.9071.9070.0070.4070.40-2.09%4,578
Jun 12, 202571.8073.0071.0071.9071.901.27%15,864
Jun 11, 202568.6071.9068.6071.0071.003.95%54,495
Jun 9, 202566.0069.5065.7068.3068.303.48%73,863
Jun 6, 202565.6068.0065.6066.0066.000.61%8,422
Jun 5, 202566.5066.5065.5065.6065.60-1.65%14,429
Jun 4, 202567.0067.0066.1066.7066.70-0.60%7,712
Jun 3, 202569.7069.7066.3067.1067.101.67%1,955
Jun 2, 202567.5069.8066.0066.0066.00-2.22%38,936
May 30, 202569.9069.9067.5067.5067.50-0.74%15,222
May 29, 202567.6070.0067.6068.0068.00-2.16%1,862
May 28, 202568.4070.0068.0069.5069.502.21%18,451
May 27, 202569.0069.0067.5068.0068.00-0.73%3,449
May 26, 202568.5069.0067.2068.5068.500.44%10,224
May 23, 202568.9069.0068.9068.2068.20-2
May 22, 202568.0068.9067.5068.2068.20-1.45%2,797
May 21, 202568.5069.4068.5069.2069.20-6,041
May 20, 202569.5069.5068.7069.2069.20-0.43%2,964
May 19, 202570.0070.0067.1069.5069.50-4.01%25,186