Colombo Dockyard PLC (COSE:DOCK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Colombo Dockyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 104.00 | 104.00 | 99.10 | 100.00 | 100.00 | -3.61% | 254,330 |
| Oct 22, 2026 | 108.00 | 108.00 | 103.50 | 103.75 | 103.75 | -3.49% | 129,950 |
| Oct 21, 2026 | 110.00 | 110.00 | 106.00 | 107.50 | 107.50 | -0.92% | 118,477 |
| Oct 20, 2026 | 113.75 | 113.75 | 107.50 | 108.50 | 108.50 | -1.36% | 60,766 |
| Oct 19, 2026 | 114.00 | 114.00 | 109.25 | 110.00 | 110.00 | -2.87% | 68,952 |
| Oct 16, 2026 | 110.75 | 115.00 | 110.00 | 113.25 | 113.25 | 2.26% | 92,607 |
| Oct 15, 2026 | 106.50 | 113.00 | 106.50 | 110.75 | 110.75 | 3.99% | 78,179 |
| Oct 14, 2026 | 113.00 | 113.75 | 105.75 | 106.50 | 106.50 | -4.91% | 291,248 |
| Oct 13, 2026 | 117.00 | 117.00 | 111.75 | 112.00 | 112.00 | -4.27% | 303,298 |
| Oct 12, 2026 | 116.75 | 117.75 | 116.00 | 117.00 | 117.00 | 0.43% | 114,255 |
| Oct 9, 2026 | 116.00 | 117.75 | 116.00 | 116.50 | 116.50 | 0.65% | 111,411 |
| Oct 8, 2026 | 117.00 | 117.00 | 112.00 | 115.75 | 115.75 | -1.07% | 218,796 |
| Oct 7, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.21% | 22,848 |
| Oct 6, 2026 | 118.00 | 120.00 | 117.00 | 117.25 | 117.25 | -0.64% | 70,818 |
| Oct 5, 2026 | 120.00 | 120.00 | 117.75 | 118.00 | 118.00 | -1.67% | 82,812 |
| Oct 2, 2026 | 122.50 | 122.50 | 119.50 | 120.00 | 120.00 | -2.24% | 13,481 |
| Oct 1, 2026 | 118.00 | 123.75 | 118.00 | 122.75 | 122.75 | 4.03% | 66,160 |
| Sep 30, 2026 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | -0.63% | 452,269 |
| Sep 29, 2026 | 119.50 | 119.50 | 118.00 | 118.75 | 118.75 | -0.21% | 92,345 |
| Sep 28, 2026 | 121.00 | 121.75 | 118.75 | 119.00 | 119.00 | -1.04% | 45,605 |
| Sep 25, 2026 | 120.00 | 121.50 | 120.00 | 120.25 | 120.25 | 0.42% | 73,828 |
| Sep 24, 2026 | 122.00 | 122.00 | 119.25 | 119.75 | 119.75 | -2.44% | 17,731 |
| Sep 23, 2026 | 124.75 | 124.75 | 121.50 | 122.75 | 122.75 | 0.41% | 26,008 |
| Sep 22, 2026 | 118.25 | 124.00 | 118.00 | 122.25 | 122.25 | 2.95% | 118,218 |
| Sep 21, 2026 | 119.00 | 120.00 | 118.00 | 118.75 | 118.75 | -0.21% | 32,605 |
| Sep 18, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 56,531 |
| Sep 17, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 41,044 |
| Sep 16, 2026 | 120.00 | 121.00 | 119.25 | 119.50 | 119.50 | -0.62% | 72,814 |
| Sep 15, 2026 | 120.50 | 121.50 | 120.00 | 120.25 | 120.25 | -0.21% | 115,422 |
| Sep 14, 2026 | 122.00 | 122.25 | 120.00 | 120.50 | 120.50 | -0.82% | 81,436 |
| Sep 11, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 187,208 |
| Sep 10, 2026 | 122.50 | 123.00 | 121.25 | 121.50 | 121.50 | -1.02% | 34,826 |
| Sep 9, 2026 | 125.00 | 125.00 | 122.00 | 122.75 | 122.75 | -0.61% | 36,707 |
| Sep 8, 2026 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | -0.20% | 33,228 |
| Sep 7, 2026 | 127.50 | 127.50 | 123.00 | 123.75 | 123.75 | -1.98% | 16,589 |
| Sep 4, 2026 | 121.50 | 129.00 | 121.25 | 126.25 | 126.25 | 3.91% | 215,172 |
| Sep 3, 2026 | 120.50 | 124.00 | 120.00 | 121.50 | 121.50 | 1.25% | 146,138 |
| Sep 2, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.03% | 181,240 |
| Sep 1, 2026 | 124.00 | 124.00 | 121.00 | 121.25 | 121.25 | 0.62% | 65,470 |
| Aug 31, 2026 | 122.00 | 126.00 | 120.00 | 120.50 | 120.50 | -0.41% | 95,732 |
| Aug 28, 2026 | 120.50 | 122.00 | 120.00 | 121.00 | 121.00 | - | 69,690 |
| Aug 25, 2026 | 121.25 | 122.75 | 120.00 | 121.00 | 121.00 | -0.82% | 49,745 |
| Aug 24, 2026 | 122.50 | 123.25 | 121.00 | 122.00 | 122.00 | -0.61% | 60,188 |
| Aug 21, 2026 | 123.00 | 124.50 | 122.25 | 122.75 | 122.75 | -0.41% | 67,486 |
| Aug 20, 2026 | 122.50 | 124.50 | 122.50 | 123.25 | 123.25 | 0.20% | 10,200 |
| Aug 19, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -0.40% | 87,000 |
| Aug 18, 2026 | 126.50 | 126.50 | 123.00 | 123.50 | 123.50 | -1.59% | 64,214 |
| Aug 17, 2026 | 128.00 | 128.00 | 125.25 | 125.50 | 125.50 | -1.57% | 58,565 |
| Aug 14, 2026 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | -0.58% | 41,076 |
| Aug 13, 2026 | 127.00 | 129.25 | 126.75 | 128.25 | 128.25 | 0.98% | 61,440 |