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 |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.90 | 7.90 | 7.50 | 7.90 | 7.90 | 3.95% | 19,000 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 103,872 |
| Oct 7, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 3,027 |
| Oct 6, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 29,424 |
| Oct 5, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,002 |
| Oct 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 100 |
| Oct 1, 2026 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 5.19% | 8,116 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 56,959 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 41,787 |
| Sep 28, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 3,791 |
| Sep 25, 2026 | 8.00 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 30,999 |
| Sep 24, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | - | 2,448 |
| Sep 23, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | - | 5,036 |
| Sep 22, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 302,783 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | - | 23,973 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -5.81% | 53,223 |
| Sep 17, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 5,439 |
| Sep 16, 2026 | 8.60 | 8.70 | 8.20 | 8.20 | 8.20 | -4.65% | 19,067 |
| Sep 15, 2026 | 8.40 | 8.70 | 8.20 | 8.60 | 8.60 | 4.88% | 32,916 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -2.38% | 46,666 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 33,123 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.44% | 7,350 |
| Sep 9, 2026 | 8.90 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 37,409 |
| Sep 8, 2026 | 9.10 | 9.10 | 8.50 | 8.60 | 8.60 | -1.15% | 21,260 |
| Sep 7, 2026 | 9.00 | 9.20 | 8.70 | 8.70 | 8.70 | -2.25% | 16,003 |
| Sep 4, 2026 | 8.30 | 9.30 | 8.30 | 8.90 | 8.90 | 8.54% | 182,963 |
| Sep 3, 2026 | 8.50 | 8.50 | 8.00 | 8.20 | 8.20 | -1.20% | 18,081 |
| Sep 2, 2026 | 7.90 | 8.50 | 7.90 | 8.30 | 8.30 | 5.06% | 1,953 |
| Sep 1, 2026 | 8.30 | 8.60 | 7.80 | 7.90 | 7.90 | - | 29,587 |
| Aug 31, 2026 | 8.40 | 8.40 | 7.60 | 7.90 | 7.90 | -2.47% | 112,312 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.00 | 8.10 | 8.10 | -2.41% | 56,061 |
| Aug 25, 2026 | 8.20 | 8.60 | 8.20 | 8.30 | 8.30 | -3.49% | 54,471 |
| 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 |