E.B. Creasy & Company PLC (COSE:EBCR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 61.30
+0.30 (0.49%)
At close: Aug 1, 2025
E.B. Creasy & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.30 | 61.40 | 61.00 | 61.30 | 61.30 | 0.49% | 6,531 |
| Jul 31, 2025 | 61.40 | 61.40 | 60.50 | 61.00 | 61.00 | -0.65% | 18,051 |
| Jul 30, 2025 | 62.00 | 62.00 | 61.20 | 61.40 | 61.40 | -0.16% | 18,344 |
| Jul 29, 2025 | 62.40 | 62.40 | 61.00 | 61.50 | 61.50 | -1.13% | 32,067 |
| Jul 28, 2025 | 63.50 | 64.00 | 60.00 | 62.20 | 62.20 | -1.58% | 61,584 |
| Jul 25, 2025 | 65.00 | 65.00 | 63.00 | 63.20 | 63.20 | -2.77% | 21,965 |
| Jul 24, 2025 | 66.00 | 68.40 | 64.50 | 65.00 | 65.00 | -4.41% | 108,070 |
| Jul 23, 2025 | 67.70 | 69.00 | 67.00 | 68.00 | 68.00 | 0.89% | 34,094 |
| Jul 22, 2025 | 68.50 | 70.00 | 65.00 | 67.40 | 67.40 | -1.17% | 45,812 |
| Jul 21, 2025 | 63.00 | 72.00 | 63.00 | 68.20 | 68.20 | 10.36% | 127,148 |
| Jul 18, 2025 | 62.20 | 63.00 | 59.00 | 61.80 | 61.80 | 2.66% | 37,056 |
| Jul 17, 2025 | 62.50 | 62.50 | 58.00 | 60.20 | 60.20 | -1.95% | 9,115 |
| Jul 16, 2025 | 62.70 | 63.00 | 58.10 | 61.40 | 61.40 | -2.07% | 24,372 |
| Jul 15, 2025 | 64.00 | 66.90 | 58.00 | 62.70 | 62.70 | -1.10% | 79,627 |
| Jul 14, 2025 | 55.00 | 64.70 | 55.00 | 63.40 | 63.40 | 14.86% | 182,838 |
| Jul 11, 2025 | 54.00 | 56.10 | 54.00 | 55.20 | 55.20 | 2.03% | 34,800 |
| Jul 9, 2025 | 53.00 | 55.80 | 53.00 | 54.10 | 54.10 | 2.46% | 40,495 |
| Jul 8, 2025 | 53.00 | 53.00 | 50.10 | 52.80 | 52.80 | -1.31% | 10,883 |
| Jul 7, 2025 | 54.00 | 54.10 | 53.40 | 53.50 | 53.50 | -0.93% | 24,951 |
| Jul 4, 2025 | 48.00 | 57.00 | 48.00 | 54.00 | 54.00 | -3.23% | 66,205 |
| Jul 3, 2025 | 48.00 | 57.50 | 48.00 | 55.80 | 55.80 | 17.23% | 272,571 |
| Jul 2, 2025 | 45.20 | 49.00 | 45.20 | 47.60 | 47.60 | 5.54% | 51,578 |
| Jul 1, 2025 | 46.90 | 46.90 | 45.00 | 45.10 | 45.10 | -3.43% | 77,952 |
| Jun 30, 2025 | 48.00 | 48.00 | 46.60 | 46.70 | 46.70 | -2.51% | 15,448 |
| Jun 27, 2025 | 47.30 | 49.40 | 47.30 | 47.90 | 47.90 | -0.62% | 3,936 |
| Jun 26, 2025 | 49.50 | 49.60 | 47.10 | 48.20 | 48.20 | -1.83% | 3,628 |
| Jun 25, 2025 | 47.00 | 49.60 | 47.00 | 49.10 | 49.10 | 2.29% | 36,683 |
| Jun 24, 2025 | 43.10 | 48.40 | 43.10 | 48.00 | 48.00 | 14.29% | 30,007 |
| Jun 23, 2025 | 43.00 | 43.90 | 41.80 | 42.00 | 42.00 | -3.00% | 30,851 |
| Jun 20, 2025 | 43.50 | 45.00 | 43.00 | 43.30 | 43.30 | -1.14% | 19,542 |
| Jun 19, 2025 | 46.90 | 46.90 | 43.70 | 43.80 | 43.80 | -6.61% | 9,946 |
| Jun 18, 2025 | 47.70 | 48.00 | 46.70 | 46.90 | 46.90 | -1.68% | 8,163 |
| Jun 17, 2025 | 48.00 | 49.00 | 47.30 | 47.70 | 47.70 | - | 15,708 |
| Jun 16, 2025 | 48.80 | 49.00 | 47.30 | 47.70 | 47.70 | -2.45% | 16,965 |
| Jun 13, 2025 | 48.50 | 49.70 | 48.40 | 48.90 | 48.90 | 0.82% | 1,177 |
| Jun 12, 2025 | 49.00 | 49.00 | 48.20 | 48.50 | 48.50 | -1.62% | 9,811 |
| Jun 11, 2025 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 1.23% | 1,251 |
| Jun 9, 2025 | 48.30 | 49.70 | 48.30 | 48.70 | 48.70 | 0.62% | 2,938 |
| Jun 6, 2025 | 49.60 | 50.00 | 48.00 | 48.40 | 48.40 | -2.81% | 11,713 |
| Jun 5, 2025 | 51.00 | 51.00 | 47.00 | 49.80 | 49.80 | -1.19% | 21,254 |
| Jun 4, 2025 | 50.00 | 52.90 | 50.00 | 50.40 | 50.40 | 3.07% | 25,102 |
| Jun 3, 2025 | 50.00 | 50.30 | 48.50 | 48.90 | 48.90 | -1.61% | 15,862 |
| Jun 2, 2025 | 51.40 | 51.40 | 48.00 | 49.70 | 49.70 | -3.68% | 26,800 |
| May 30, 2025 | 53.90 | 53.90 | 50.50 | 51.60 | 51.60 | -2.27% | 18,577 |
| May 29, 2025 | 52.50 | 54.50 | 52.50 | 52.80 | 52.80 | 1.93% | 30,933 |
| May 28, 2025 | 54.50 | 54.50 | 51.50 | 51.80 | 51.80 | -2.08% | 19,882 |
| May 27, 2025 | 54.50 | 54.50 | 52.40 | 52.90 | 52.90 | -2.94% | 29,429 |
| May 26, 2025 | 55.40 | 56.00 | 54.00 | 54.50 | 54.50 | -1.27% | 12,568 |
| May 23, 2025 | 55.10 | 55.50 | 54.30 | 55.20 | 55.20 | 0.36% | 20,649 |
| May 22, 2025 | 56.70 | 56.70 | 54.10 | 55.00 | 55.00 | -1.43% | 19,854 |