EML Consultants PLC (COSE:EML.N0000)
Sri Lanka · Delayed Price · Currency is LKR 4.500
+0.300 (7.14%)
At close: Aug 29, 2025
EML Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.30 | 4.70 | 4.10 | 4.50 | 4.50 | 7.14% | 820,938 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 157,885 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 144,494 |
| Aug 26, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 103,131 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 236 |
| Aug 22, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 325,609 |
| Aug 21, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 76,075 |
| Aug 20, 2025 | 4.30 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 279,094 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 167,135 |
| Aug 18, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 73,057 |
| Aug 15, 2025 | 4.30 | 4.60 | 4.10 | 4.40 | 4.40 | 4.76% | 711,613 |
| Aug 14, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 59,648 |
| Aug 13, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 54,350 |
| Aug 12, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 10,569 |
| Aug 11, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 111,056 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 95,112 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 126,213 |
| Aug 5, 2025 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 147,936 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 71,053 |
| Aug 1, 2025 | 4.20 | 4.60 | 4.20 | 4.30 | 4.30 | -2.27% | 360,075 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 37,526 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 136,063 |
| Jul 29, 2025 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | - | 564,797 |
| Jul 28, 2025 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 149,919 |
| Jul 25, 2025 | 4.30 | 4.90 | 4.20 | 4.50 | 4.50 | 7.14% | 1,093,960 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -4.55% | 140,065 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 103,486 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -4.44% | 286,918 |
| Jul 21, 2025 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | - | 354,884 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | -2.17% | 446,801 |
| Jul 17, 2025 | 5.20 | 5.30 | 4.40 | 4.60 | 4.60 | -9.80% | 2,679,036 |
| Jul 16, 2025 | 4.10 | 5.70 | 4.10 | 5.10 | 5.10 | 24.39% | 17,230,460 |
| Jul 15, 2025 | 3.80 | 4.30 | 3.80 | 4.10 | 4.10 | 10.81% | 1,191,133 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 223,013 |
| Jul 11, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 141,593 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | - | 46,234 |
| Jul 8, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 14,983 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 1,047 |
| Jul 4, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 2,589 |
| Jul 3, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 589,926 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 24,516 |
| Jul 1, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 35,277 |
| Jun 30, 2025 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 103,043 |
| Jun 27, 2025 | 3.80 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 43,252 |
| Jun 26, 2025 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 236,269 |
| Jun 25, 2025 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 101,766 |
| Jun 24, 2025 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 168,827 |
| Jun 23, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 31,107 |
| Jun 20, 2025 | 3.70 | 3.80 | 3.60 | 3.80 | 3.80 | 2.70% | 94,045 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 61,942 |