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 |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 2,793 |
| Nov 2, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 8,487 |
| Oct 30, 2026 | 11.20 | 11.60 | 11.10 | 11.60 | 11.60 | 1.75% | 8,215 |
| Oct 29, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 4.59% | 6,643 |
| Oct 28, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 0.93% | 10,836 |
| Oct 27, 2026 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 8,022 |
| Oct 26, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 14,138 |
| Oct 23, 2026 | 11.20 | 11.60 | 10.80 | 11.10 | 11.10 | 1.83% | 37,737 |
| Oct 22, 2026 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | - | 10,823 |
| Oct 21, 2026 | 11.00 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 14,830 |
| Oct 20, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 4,370 |
| Oct 19, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 5,170 |
| Oct 16, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 15,464 |
| Oct 15, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | 0.88% | 6,926 |
| Oct 14, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 30,975 |
| Oct 13, 2026 | 12.00 | 12.00 | 11.20 | 11.60 | 11.60 | 1.75% | 34,085 |
| Oct 12, 2026 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -5.00% | 46,768 |
| 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 |