EML Consultants PLC (COSE:EML.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
EML Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.60 | 8.60 | 8.20 | 8.60 | 8.60 | 2.38% | 21,250 |
| Aug 21, 2026 | 8.30 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 56,555 |
| Aug 20, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 10,586 |
| Aug 19, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | - | 23,848 |
| Aug 18, 2026 | 8.90 | 8.90 | 8.10 | 8.40 | 8.40 | -5.62% | 48,237 |
| Aug 17, 2026 | 8.60 | 9.00 | 8.40 | 8.90 | 8.90 | 2.30% | 36,506 |
| Aug 14, 2026 | 9.00 | 9.10 | 8.70 | 8.70 | 8.70 | - | 21,908 |
| Aug 13, 2026 | 8.20 | 9.00 | 8.20 | 8.70 | 8.70 | 4.82% | 110,582 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1.22% | 5,349 |
| Aug 11, 2026 | 8.60 | 8.70 | 8.10 | 8.20 | 8.20 | -1.20% | 19,371 |
| Aug 10, 2026 | 8.70 | 8.80 | 8.10 | 8.30 | 8.30 | 2.47% | 32,048 |
| Aug 7, 2026 | 8.20 | 8.80 | 8.00 | 8.10 | 8.10 | -2.41% | 27,699 |
| Aug 6, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -1.19% | 17,682 |
| Aug 5, 2026 | 8.10 | 8.80 | 8.10 | 8.40 | 8.40 | 7.69% | 67,696 |
| Aug 4, 2026 | 7.90 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 92,141 |
| Aug 3, 2026 | 8.10 | 8.30 | 7.90 | 8.00 | 8.00 | 2.56% | 48,165 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 50,106 |
| Jul 30, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 67,809 |
| Jul 28, 2026 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | - | 66,123 |
| Jul 27, 2026 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | -1.23% | 52,597 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 16,434 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | 2.47% | 10,947 |
| Jul 22, 2026 | 8.40 | 8.50 | 8.10 | 8.10 | 8.10 | 1.25% | 23,664 |
| Jul 21, 2026 | 8.50 | 8.60 | 8.00 | 8.00 | 8.00 | -2.44% | 73,042 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.65% | 112,742 |
| Jul 17, 2026 | 8.60 | 9.00 | 8.50 | 8.60 | 8.60 | -1.15% | 56,918 |
| Jul 16, 2026 | 8.70 | 9.10 | 8.60 | 8.70 | 8.70 | - | 35,410 |
| Jul 15, 2026 | 9.10 | 9.30 | 8.70 | 8.70 | 8.70 | -1.14% | 28,995 |
| Jul 14, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 25,012 |
| Jul 13, 2026 | 9.40 | 9.40 | 8.70 | 8.90 | 8.90 | -3.26% | 234,446 |
| Jul 10, 2026 | 9.10 | 9.40 | 8.80 | 9.20 | 9.20 | 2.22% | 78,499 |
| Jul 9, 2026 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 52,735 |
| Jul 8, 2026 | 9.60 | 9.60 | 9.20 | 9.40 | 9.40 | -1.05% | 38,516 |
| Jul 7, 2026 | 9.70 | 9.70 | 9.10 | 9.50 | 9.50 | - | 875,854 |
| Jul 6, 2026 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 15,360 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 2.13% | 3,255 |
| Jul 2, 2026 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 27,480 |
| Jul 1, 2026 | 9.80 | 10.00 | 9.40 | 9.50 | 9.50 | -1.04% | 107,152 |
| Jun 30, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 55,805 |
| Jun 26, 2026 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | 1.04% | 316,352 |
| Jun 25, 2026 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 481,922 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | - | 96,974 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -4.04% | 170,793 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | 1.02% | 63,920 |
| Jun 19, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | 81,470 |
| Jun 18, 2026 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | -2.91% | 470,650 |
| Jun 17, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 117,408 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | - | 368,216 |
| Jun 15, 2026 | 10.50 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 459,346 |
| Jun 12, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 5.10% | 314,754 |