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 |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 34.40 | 34.40 | 33.00 | 33.80 | 33.80 | -0.59% | 13,781 |
| Oct 12, 2026 | 34.00 | 34.50 | 32.50 | 34.00 | 34.00 | -1.16% | 29,360 |
| Oct 9, 2026 | 33.50 | 34.80 | 33.20 | 34.40 | 34.40 | 1.18% | 4,830 |
| Oct 8, 2026 | 34.00 | 35.40 | 33.30 | 34.00 | 34.00 | - | 10,231 |
| Oct 7, 2026 | 35.90 | 35.90 | 33.50 | 34.00 | 34.00 | 0.89% | 9,079 |
| Oct 6, 2026 | 34.70 | 35.00 | 33.50 | 33.70 | 33.70 | -0.30% | 149,444 |
| Oct 5, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -1.74% | 40,303 |
| Oct 2, 2026 | 34.70 | 34.70 | 34.30 | 34.40 | 34.40 | 1.47% | 246 |
| Oct 1, 2026 | 34.90 | 34.90 | 33.80 | 33.90 | 33.90 | -1.17% | 4,028 |
| Sep 30, 2026 | 33.60 | 34.90 | 33.60 | 34.30 | 34.30 | 1.78% | 137,974 |
| Sep 29, 2026 | 35.00 | 35.00 | 33.50 | 33.70 | 33.70 | -0.88% | 6,479 |
| Sep 28, 2026 | 35.20 | 35.30 | 34.00 | 34.00 | 34.00 | -2.02% | 69,919 |
| Sep 25, 2026 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | 0.29% | 10,773 |
| Sep 24, 2026 | 35.50 | 35.50 | 34.50 | 34.60 | 34.60 | -0.29% | 45,347 |
| Sep 23, 2026 | 35.00 | 35.50 | 34.50 | 34.70 | 34.70 | 1.76% | 3,154,168 |
| Sep 22, 2026 | 34.80 | 35.40 | 34.00 | 34.10 | 34.10 | -2.29% | 2,102,870 |
| Sep 21, 2026 | 34.90 | 34.90 | 34.50 | 34.90 | 34.90 | 2.35% | 29,384 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.00 | 34.10 | 34.10 | -1.45% | 35,022 |
| Sep 17, 2026 | 35.30 | 35.50 | 34.50 | 34.60 | 34.60 | -2.26% | 544,521 |
| Sep 16, 2026 | 35.90 | 35.90 | 35.30 | 35.40 | 35.40 | - | 46,162 |
| Sep 15, 2026 | 35.90 | 35.90 | 35.40 | 35.40 | 35.40 | 1.72% | 196,842 |
| Sep 14, 2026 | 37.50 | 37.50 | 34.50 | 34.80 | 34.80 | -6.20% | 3,628,559 |
| Sep 11, 2026 | 35.80 | 37.10 | 35.80 | 37.10 | 37.10 | 3.34% | 2,080 |
| Sep 10, 2026 | 36.50 | 37.20 | 35.80 | 35.90 | 35.90 | -1.64% | 35,448 |
| Sep 9, 2026 | 36.60 | 37.30 | 36.50 | 36.50 | 36.50 | - | 8,758 |
| Sep 8, 2026 | 37.30 | 37.30 | 35.50 | 36.50 | 36.50 | -1.35% | 42,780 |
| Sep 7, 2026 | 37.90 | 38.00 | 36.90 | 37.00 | 37.00 | 1.09% | 42,099 |
| Sep 4, 2026 | 37.00 | 37.50 | 36.40 | 36.60 | 36.60 | 1.39% | 210,339 |
| Sep 3, 2026 | 37.00 | 37.00 | 35.80 | 36.10 | 36.10 | -2.17% | 61,052 |
| Sep 2, 2026 | 38.00 | 38.00 | 36.60 | 36.90 | 36.90 | - | 27,156 |
| Sep 1, 2026 | 38.00 | 38.00 | 35.00 | 36.90 | 36.90 | 0.27% | 1,749,380 |
| Aug 31, 2026 | 38.30 | 38.30 | 36.50 | 36.80 | 36.80 | -1.60% | 23,021 |
| Aug 28, 2026 | 38.00 | 38.00 | 37.00 | 37.40 | 37.40 | 1.91% | 3,240 |
| Aug 25, 2026 | 37.40 | 38.40 | 36.00 | 36.70 | 36.70 | -2.13% | 33,981 |
| Aug 24, 2026 | 38.50 | 38.50 | 37.40 | 37.50 | 37.50 | -1.32% | 54,801 |
| Aug 21, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 0.26% | 39,026 |
| Aug 20, 2026 | 37.90 | 37.90 | 37.50 | 37.90 | 37.90 | -0.26% | 11,237 |
| Aug 19, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | - | 2,536 |
| Aug 18, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 9,378 |
| Aug 17, 2026 | 39.80 | 39.80 | 37.60 | 37.80 | 37.80 | -1.82% | 97,989 |
| Aug 14, 2026 | 38.90 | 39.30 | 38.30 | 38.50 | 38.50 | -1.03% | 37,894 |
| Aug 13, 2026 | 40.00 | 40.00 | 38.70 | 38.90 | 38.90 | -2.26% | 65,843 |
| Aug 12, 2026 | 39.70 | 40.00 | 39.40 | 39.80 | 39.80 | 0.25% | 40,342 |
| Aug 11, 2026 | 41.00 | 41.00 | 39.70 | 39.70 | 39.70 | -0.25% | 8,183 |
| Aug 10, 2026 | 39.50 | 40.30 | 39.50 | 39.80 | 39.80 | 0.76% | 26,624 |
| Aug 7, 2026 | 39.50 | 40.30 | 39.50 | 39.50 | 39.50 | - | 77,705 |
| Aug 6, 2026 | 40.00 | 40.00 | 39.40 | 39.50 | 39.50 | -5.95% | 295,830 |
| Aug 5, 2026 | 41.50 | 42.20 | 41.30 | 42.00 | 42.00 | 5.00% | 53,839 |
| Aug 4, 2026 | 41.00 | 41.40 | 40.00 | 40.00 | 40.00 | -2.44% | 90,944 |
| Aug 3, 2026 | 41.40 | 41.40 | 40.90 | 41.00 | 41.00 | 0.74% | 7,692 |