Dankotuwa Porcelain PLC (COSE:DPL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Dankotuwa Porcelain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 0.84% | 1,133 |
| Oct 8, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 15,733 |
| Oct 7, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 11,047 |
| Oct 6, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -2.44% | 26,237 |
| Oct 5, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 1,582 |
| Oct 2, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 14,441 |
| Oct 1, 2026 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 7,977 |
| Sep 30, 2026 | 12.50 | 13.00 | 12.40 | 12.60 | 12.60 | -3.08% | 35,008 |
| Sep 29, 2026 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | - | 15,738 |
| Sep 28, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 7,586 |
| Sep 25, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 3,827 |
| Sep 24, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,090 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 13,949 |
| Sep 22, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 40,966 |
| Sep 21, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 2,401 |
| Sep 18, 2026 | 13.20 | 13.30 | 12.80 | 13.00 | 13.00 | -1.52% | 22,695 |
| Sep 17, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | 3,113 |
| Sep 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 6,060 |
| Sep 15, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 21,045 |
| Sep 14, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.94% | 38,047 |
| Sep 11, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | 12,835 |
| Sep 10, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 13,550 |
| Sep 9, 2026 | 14.00 | 14.10 | 13.30 | 13.60 | 13.60 | -1.45% | 19,386 |
| Sep 8, 2026 | 13.40 | 14.00 | 13.30 | 13.80 | 13.80 | 2.99% | 12,345 |
| Sep 7, 2026 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 31,817 |
| Sep 4, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 4,750 |
| Sep 3, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 28,312 |
| Sep 2, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 6,485 |
| Sep 1, 2026 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | 0.75% | 4,220 |
| Aug 31, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 14,651 |
| Aug 28, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 11,844 |
| Aug 25, 2026 | 13.90 | 14.00 | 13.30 | 13.50 | 13.50 | -2.88% | 67,100 |
| Aug 24, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 4,485 |
| Aug 21, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 405 |
| Aug 20, 2026 | 13.50 | 14.10 | 13.50 | 13.90 | 13.90 | 2.96% | 37,351 |
| Aug 19, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -2.17% | 34,676 |
| Aug 18, 2026 | 14.00 | 14.20 | 13.70 | 13.80 | 13.80 | - | 14,215 |
| Aug 17, 2026 | 14.00 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 5,476 |
| Aug 14, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 10,088 |
| Aug 13, 2026 | 13.80 | 14.20 | 13.50 | 14.00 | 14.00 | - | 67,692 |
| Aug 12, 2026 | 14.00 | 14.30 | 13.70 | 14.00 | 14.00 | - | 34,878 |
| Aug 11, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 57,790 |
| Aug 10, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | - | 30,770 |
| Aug 7, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 131,015 |
| Aug 6, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 2,761 |
| Aug 5, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 9,499 |
| Aug 4, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 81,500 |
| Aug 3, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 76,462 |
| Jul 31, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | - | 4,435 |
| Jul 30, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 16,282 |