E.B. Creasy & Company PLC (COSE:EBCR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
E.B. Creasy & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 41.00 | 41.50 | 40.30 | 40.70 | 40.70 | -0.73% | 559,990 |
| Jul 30, 2026 | 41.70 | 41.90 | 41.00 | 41.00 | 41.00 | - | 19,356 |
| Jul 28, 2026 | 41.90 | 41.90 | 41.00 | 41.00 | 41.00 | - | 10,263 |
| Jul 27, 2026 | 41.00 | 41.80 | 40.10 | 41.00 | 41.00 | 2.50% | 5,254 |
| Jul 24, 2026 | 41.00 | 41.90 | 40.00 | 40.00 | 40.00 | -2.44% | 95,721 |
| Jul 23, 2026 | 41.00 | 41.90 | 41.00 | 41.00 | 41.00 | -0.24% | 16,906 |
| Jul 22, 2026 | 41.90 | 41.90 | 40.60 | 41.10 | 41.10 | 0.74% | 20,313 |
| Jul 21, 2026 | 41.50 | 41.70 | 40.60 | 40.80 | 40.80 | -1.21% | 25,441 |
| Jul 20, 2026 | 42.00 | 42.10 | 41.20 | 41.30 | 41.30 | -1.43% | 32,922 |
| Jul 17, 2026 | 40.70 | 43.00 | 40.50 | 41.90 | 41.90 | 4.75% | 240,830 |
| Jul 16, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 10,262,257 |
| Jul 15, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | 38,121 |
| Jul 14, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 4,772 |
| Jul 13, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | - | 50,717 |
| Jul 10, 2026 | 40.50 | 40.70 | 39.90 | 40.00 | 40.00 | - | 48,329 |
| Jul 9, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | - | 38,258 |
| Jul 8, 2026 | 42.20 | 42.20 | 40.00 | 40.00 | 40.00 | -4.76% | 4,179,790 |
| Jul 7, 2026 | 42.10 | 42.10 | 41.00 | 42.00 | 42.00 | - | 216,721 |
| Jul 6, 2026 | 43.40 | 43.40 | 42.00 | 42.00 | 42.00 | -0.47% | 14,551 |
| Jul 3, 2026 | 43.40 | 43.40 | 42.00 | 42.20 | 42.20 | -0.94% | 36,410 |
| Jul 2, 2026 | 42.50 | 43.30 | 42.40 | 42.60 | 42.60 | 0.24% | 24,596 |
| Jul 1, 2026 | 42.80 | 43.00 | 42.50 | 42.50 | 42.50 | -0.93% | 15,551 |
| Jun 30, 2026 | 43.00 | 44.30 | 42.70 | 42.90 | 42.90 | 0.70% | 6,677 |
| Jun 26, 2026 | 43.00 | 43.00 | 42.40 | 42.60 | 42.60 | -0.70% | 71,256 |
| Jun 25, 2026 | 43.70 | 43.70 | 42.70 | 42.90 | 42.90 | -0.23% | 621,201 |
| Jun 24, 2026 | 42.60 | 43.80 | 42.50 | 43.00 | 43.00 | 0.94% | 277,361 |
| Jun 23, 2026 | 44.40 | 44.50 | 42.40 | 42.60 | 42.60 | -3.18% | 262,581 |
| Jun 22, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -3.72% | 62,601 |
| Jun 19, 2026 | 44.50 | 46.90 | 44.50 | 45.70 | 45.70 | 2.70% | 92,496 |
| Jun 18, 2026 | 45.00 | 46.90 | 44.40 | 44.50 | 44.50 | -1.11% | 193,352 |
| Jun 17, 2026 | 45.30 | 46.50 | 44.90 | 45.00 | 45.00 | - | 269,986 |
| Jun 16, 2026 | 49.90 | 49.90 | 45.00 | 45.00 | 45.00 | -5.26% | 319,784 |
| Jun 15, 2026 | 49.80 | 49.80 | 46.50 | 47.50 | 47.50 | 5.09% | 7,788 |
| Jun 12, 2026 | 44.50 | 45.90 | 44.50 | 45.20 | 45.20 | 1.80% | 3,347 |
| Jun 11, 2026 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | -0.22% | 5,181 |
| Jun 10, 2026 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | 1.14% | 2,694 |
| Jun 9, 2026 | 44.00 | 45.50 | 44.00 | 44.00 | 44.00 | -0.23% | 12,727 |
| Jun 8, 2026 | 46.20 | 46.20 | 44.00 | 44.10 | 44.10 | -4.55% | 60,644 |
| Jun 5, 2026 | 48.50 | 48.50 | 46.20 | 46.20 | 46.20 | -4.74% | 594,552 |
| Jun 4, 2026 | 47.40 | 49.40 | 46.30 | 48.50 | 48.50 | 1.89% | 26,423 |
| Jun 3, 2026 | 49.50 | 49.50 | 47.50 | 47.60 | 47.60 | - | 14,761 |
| Jun 2, 2026 | 48.50 | 48.50 | 47.60 | 47.60 | 47.60 | -1.04% | 8,906 |
| Jun 1, 2026 | 48.90 | 48.90 | 48.00 | 48.10 | 48.10 | -1.03% | 8,318 |
| May 29, 2026 | 49.60 | 49.60 | 48.50 | 48.60 | 48.60 | -0.82% | 11,850 |
| May 27, 2026 | 49.50 | 49.50 | 48.80 | 49.00 | 49.00 | -0.61% | 2,811 |
| May 26, 2026 | 50.00 | 50.00 | 49.20 | 49.30 | 49.30 | 0.61% | 3,036 |
| May 25, 2026 | 48.60 | 49.50 | 48.50 | 49.00 | 49.00 | 3.81% | 33,903 |
| May 22, 2026 | 49.80 | 49.80 | 47.00 | 47.20 | 47.20 | -0.84% | 36,633 |
| May 21, 2026 | 48.10 | 49.80 | 47.50 | 47.60 | 47.60 | -1.04% | 21,242 |
| May 20, 2026 | 48.70 | 48.90 | 48.00 | 48.10 | 48.10 | -2.04% | 15,022 |