eChannelling PLC (COSE:ECL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 15.90
-0.10 (-0.62%)
At close: Sep 26, 2025
eChannelling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 14,699 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 3,339 |
| Sep 24, 2025 | 16.10 | 16.10 | 15.80 | 15.90 | 15.90 | -1.85% | 28,900 |
| Sep 23, 2025 | 15.90 | 16.50 | 15.90 | 16.20 | 16.20 | 0.62% | 44,277 |
| Sep 22, 2025 | 16.80 | 16.80 | 15.90 | 16.10 | 16.10 | - | 40,254 |
| Sep 19, 2025 | 16.90 | 17.00 | 16.00 | 16.10 | 16.10 | -4.73% | 5,744 |
| Sep 18, 2025 | 15.70 | 17.00 | 15.70 | 16.90 | 16.90 | 4.32% | 197,856 |
| Sep 17, 2025 | 16.60 | 16.60 | 15.60 | 16.20 | 16.20 | -2.41% | 11,784 |
| Sep 16, 2025 | 15.00 | 16.80 | 15.00 | 16.60 | 16.60 | 9.93% | 91,496 |
| Sep 15, 2025 | 15.50 | 16.00 | 15.00 | 15.10 | 15.10 | -6.79% | 91,262 |
| Sep 12, 2025 | 15.10 | 16.70 | 15.10 | 16.20 | 16.20 | 6.58% | 166,477 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.10 | 15.20 | 15.20 | -2.56% | 9,691 |
| Sep 10, 2025 | 15.20 | 16.70 | 15.10 | 15.60 | 15.60 | 1.96% | 46,159 |
| Sep 9, 2025 | 15.60 | 15.90 | 15.20 | 15.30 | 15.30 | -1.92% | 67,436 |
| Sep 8, 2025 | 16.80 | 16.80 | 15.60 | 15.60 | 15.60 | -7.14% | 44,861 |
| Sep 4, 2025 | 16.00 | 17.00 | 15.80 | 16.80 | 16.80 | 7.01% | 232,726 |
| Sep 3, 2025 | 16.20 | 16.40 | 15.50 | 15.70 | 15.70 | -5.42% | 38,699 |
| Sep 2, 2025 | 17.00 | 17.50 | 16.10 | 16.60 | 16.60 | -2.35% | 64,815 |
| Sep 1, 2025 | 18.00 | 18.20 | 16.80 | 17.00 | 17.00 | -3.95% | 210,115 |
| Aug 29, 2025 | 16.40 | 18.10 | 16.20 | 17.70 | 17.70 | 17.22% | 2,234,461 |
| Aug 28, 2025 | 13.50 | 16.80 | 13.50 | 15.10 | 15.10 | 11.85% | 828,101 |
| Aug 27, 2025 | 13.10 | 13.80 | 13.10 | 13.50 | 13.50 | 4.65% | 259,265 |
| Aug 26, 2025 | 12.90 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 25,980 |
| Aug 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 7,100 |
| Aug 22, 2025 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | - | 10,535 |
| Aug 21, 2025 | 13.30 | 13.50 | 12.90 | 13.00 | 13.00 | - | 212,665 |
| Aug 20, 2025 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 205,068 |
| Aug 19, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 3.10% | 11,074 |
| Aug 18, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | 8,435 |
| Aug 15, 2025 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 3.10% | 171,564 |
| Aug 14, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -3.73% | 35,148 |
| Aug 13, 2025 | 13.00 | 13.40 | 12.90 | 13.40 | 13.40 | 3.08% | 10,629 |
| Aug 12, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -3.70% | 37,029 |
| Aug 11, 2025 | 13.30 | 13.50 | 13.00 | 13.50 | 13.50 | - | 116,573 |
| Aug 7, 2025 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | 0.75% | 65,658 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.00 | 13.40 | 13.40 | -0.74% | 325,046 |
| Aug 5, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | - | 34,031 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 11,751 |
| Aug 1, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 2,466 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 20,703 |
| Jul 30, 2025 | 14.20 | 14.30 | 13.70 | 13.70 | 13.70 | -2.14% | 4,237 |
| Jul 29, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 33,440 |
| Jul 28, 2025 | 13.70 | 14.70 | 13.70 | 14.10 | 14.10 | 5.22% | 107,971 |
| Jul 25, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | 32,360 |
| Jul 24, 2025 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | 3.05% | 18,191 |
| Jul 23, 2025 | 13.10 | 13.50 | 13.10 | 13.10 | 13.10 | - | 11,611 |
| Jul 22, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -1.50% | 22,244 |
| Jul 21, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | 0.76% | 3,073 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | - | 10,050 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -2.94% | 971 |