Equity Two PLC (COSE:ETWO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Equity Two Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.70 | 60.70 | 59.00 | 59.30 | 59.30 | -2.63% | 1,560 |
| Aug 20, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 0.83% | 911 |
| Aug 19, 2026 | 62.90 | 62.90 | 60.30 | 60.40 | 60.40 | 1.00% | 200 |
| Aug 18, 2026 | 62.70 | 62.70 | 58.00 | 59.80 | 59.80 | -3.86% | 7,676 |
| Aug 17, 2026 | 63.00 | 63.00 | 62.00 | 62.20 | 62.20 | -0.32% | 588 |
| Aug 14, 2026 | 62.30 | 62.50 | 62.30 | 62.40 | 62.40 | - | 46 |
| Aug 13, 2026 | 62.50 | 62.50 | 62.40 | 62.40 | 62.40 | - | 55 |
| Aug 12, 2026 | 60.80 | 62.80 | 60.80 | 62.40 | 62.40 | - | 137 |
| Aug 11, 2026 | 62.70 | 62.80 | 60.60 | 62.40 | 62.40 | 2.13% | 315 |
| Aug 10, 2026 | 62.80 | 62.80 | 60.00 | 61.10 | 61.10 | 2.35% | 1,786 |
| Aug 7, 2026 | 60.00 | 60.00 | 58.90 | 59.70 | 59.70 | 0.51% | 1,500 |
| Aug 6, 2026 | 60.00 | 60.00 | 59.00 | 59.40 | 59.40 | -0.83% | 1,580 |
| Aug 5, 2026 | 61.00 | 61.00 | 59.70 | 59.90 | 59.90 | 1.01% | 973 |
| Aug 4, 2026 | 59.20 | 59.50 | 59.00 | 59.30 | 59.30 | - | 3,246 |
| Aug 3, 2026 | 59.50 | 61.00 | 59.30 | 59.30 | 59.30 | 0.51% | 4,475 |
| Jul 31, 2026 | 59.00 | 59.90 | 59.00 | 59.00 | 59.00 | -0.17% | 9,895 |
| Jul 30, 2026 | 60.00 | 60.10 | 59.00 | 59.10 | 59.10 | -1.50% | 4,668 |
| Jul 28, 2026 | 60.90 | 61.10 | 59.70 | 60.00 | 60.00 | - | 4,361 |
| Jul 27, 2026 | 61.20 | 61.20 | 59.00 | 60.00 | 60.00 | -6.10% | 6,821 |
| Jul 24, 2026 | 63.70 | 64.00 | 63.70 | 63.90 | 63.90 | 4.58% | 387 |
| Jul 23, 2026 | 59.50 | 65.00 | 59.50 | 61.10 | 61.10 | -0.16% | 7,361 |
| Jul 22, 2026 | 61.00 | 61.70 | 59.50 | 61.20 | 61.20 | 0.33% | 227 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 6,556 |
| Jul 20, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,835 |
| Jul 17, 2026 | 60.60 | 60.70 | 60.60 | 61.00 | 61.00 | - | 80 |
| Jul 16, 2026 | 63.70 | 63.70 | 61.00 | 61.00 | 61.00 | -0.16% | 520 |
| Jul 15, 2026 | 63.90 | 63.90 | 61.00 | 61.10 | 61.10 | -1.45% | 3,227 |
| Jul 14, 2026 | 64.20 | 64.20 | 62.00 | 62.00 | 62.00 | -3.43% | 2,068 |
| Jul 13, 2026 | 65.00 | 65.00 | 62.90 | 64.20 | 64.20 | -2.28% | 1,578 |
| Jul 10, 2026 | 62.90 | 65.70 | 62.90 | 65.70 | 65.70 | 4.45% | 1,252 |
| Jul 9, 2026 | 64.50 | 64.50 | 62.90 | 62.90 | 62.90 | -1.41% | 1,818 |
| Jul 8, 2026 | 64.40 | 64.40 | 63.40 | 63.80 | 63.80 | -0.93% | 506 |
| Jul 7, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% | 201 |
| Jul 6, 2026 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | -1.39% | 151 |
| Jul 3, 2026 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | -0.15% | 267 |
| Jul 2, 2026 | 65.00 | 65.00 | 63.80 | 65.00 | 65.00 | -1.52% | 541 |
| Jul 1, 2026 | 65.90 | 66.00 | 65.00 | 66.00 | 66.00 | 2.96% | 1,970 |
| Jun 30, 2026 | 64.90 | 65.80 | 63.70 | 64.10 | 64.10 | 0.47% | 817 |
| Jun 26, 2026 | 66.50 | 66.50 | 63.80 | 63.80 | 63.80 | -3.77% | 2,088 |
| Jun 25, 2026 | 63.80 | 66.40 | 63.80 | 66.30 | 66.30 | 2.95% | 1,127 |
| Jun 24, 2026 | 66.90 | 66.90 | 64.00 | 64.40 | 64.40 | -3.59% | 14,303 |
| Jun 23, 2026 | 67.60 | 67.70 | 64.70 | 66.80 | 66.80 | 3.73% | 783 |
| Jun 22, 2026 | 65.00 | 67.60 | 64.30 | 64.40 | 64.40 | -0.92% | 2,386 |
| Jun 19, 2026 | 67.90 | 72.10 | 64.50 | 65.00 | 65.00 | -4.27% | 48,164 |
| Jun 18, 2026 | 67.00 | 68.00 | 65.00 | 67.90 | 67.90 | 2.11% | 2,712 |
| Jun 17, 2026 | 64.90 | 67.00 | 64.20 | 66.50 | 66.50 | -0.75% | 4,336 |
| Jun 16, 2026 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | 1.52% | 255 |
| Jun 15, 2026 | 66.90 | 67.00 | 66.00 | 66.00 | 66.00 | 5.43% | 5,115 |
| Jun 12, 2026 | 62.80 | 69.00 | 62.00 | 62.60 | 62.60 | 2.45% | 406 |
| Jun 11, 2026 | 62.80 | 62.80 | 60.70 | 61.10 | 61.10 | - | 11 |