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 |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 55.00 | 56.90 | 54.60 | 54.90 | 54.90 | -1.79% | 4,789 |
| Oct 8, 2026 | 56.90 | 56.90 | 55.90 | 55.90 | 55.90 | -1.41% | 529 |
| Oct 7, 2026 | 57.80 | 57.80 | 56.60 | 56.70 | 56.70 | - | 326 |
| Oct 6, 2026 | 57.20 | 57.70 | 56.60 | 56.70 | 56.70 | -1.39% | 701 |
| Oct 5, 2026 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - | 1,870 |
| Oct 2, 2026 | 58.10 | 58.10 | 57.50 | 57.50 | 57.50 | 0.52% | 835 |
| Oct 1, 2026 | 57.00 | 58.10 | 57.00 | 57.20 | 57.20 | -0.35% | 2,665 |
| Sep 30, 2026 | 57.70 | 58.10 | 57.00 | 57.40 | 57.40 | -0.52% | 570 |
| Sep 29, 2026 | 57.70 | 57.80 | 57.70 | 57.70 | 57.70 | 3.04% | 1,405 |
| Sep 28, 2026 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | -2.44% | 1,424 |
| Sep 25, 2026 | 57.70 | 57.70 | 57.20 | 57.40 | 57.40 | -0.52% | 156 |
| Sep 24, 2026 | 57.80 | 57.80 | 57.70 | 57.70 | 57.70 | 1.94% | 2,094 |
| Sep 23, 2026 | 57.50 | 57.80 | 56.00 | 56.60 | 56.60 | -1.57% | 1,717 |
| Sep 22, 2026 | 57.60 | 57.60 | 57.50 | 57.50 | 57.50 | 1.77% | 200 |
| Sep 21, 2026 | 55.60 | 57.00 | 55.50 | 56.50 | 56.50 | -2.25% | 490 |
| Sep 18, 2026 | 55.70 | 57.80 | 55.10 | 57.80 | 57.80 | 3.40% | 1,717 |
| Sep 17, 2026 | 57.10 | 57.10 | 55.50 | 55.90 | 55.90 | -2.61% | 1,140 |
| Sep 16, 2026 | 50.40 | 60.00 | 50.40 | 57.40 | 57.40 | -1.20% | 2,051 |
| Sep 15, 2026 | 59.50 | 59.50 | 58.00 | 58.10 | 58.10 | -0.17% | 1,020 |
| Sep 14, 2026 | 59.30 | 59.30 | 58.00 | 58.20 | 58.20 | -1.85% | 2,045 |
| Sep 11, 2026 | 59.20 | 59.50 | 59.20 | 59.30 | 59.30 | 0.68% | 469 |
| Sep 10, 2026 | 59.40 | 59.40 | 58.90 | 58.90 | 58.90 | -0.67% | 378 |
| Sep 9, 2026 | 59.40 | 60.00 | 58.00 | 59.30 | 59.30 | - | 16,795 |
| Sep 8, 2026 | 59.80 | 59.80 | 59.00 | 59.30 | 59.30 | -2.95% | 6,995 |
| Sep 7, 2026 | 60.00 | 61.30 | 60.00 | 61.10 | 61.10 | 0.99% | 1,100 |
| Sep 4, 2026 | 60.50 | 60.90 | 59.50 | 60.50 | 60.50 | -0.17% | 7,384 |
| Sep 3, 2026 | 61.20 | 61.30 | 57.50 | 60.60 | 60.60 | 4.48% | 3,802 |
| Sep 2, 2026 | 58.40 | 58.60 | 58.00 | 58.00 | 58.00 | -0.34% | 705 |
| Sep 1, 2026 | 61.60 | 61.60 | 58.00 | 58.20 | 58.20 | -4.43% | 3,674 |
| Aug 31, 2026 | 61.00 | 61.00 | 58.90 | 60.90 | 60.90 | 1.16% | 472 |
| Aug 28, 2026 | 60.50 | 61.80 | 60.50 | 60.20 | 60.20 | - | 64 |
| Aug 25, 2026 | 58.80 | 63.70 | 58.40 | 60.20 | 60.20 | 1.86% | 2,530 |
| Aug 24, 2026 | 59.60 | 59.60 | 59.00 | 59.10 | 59.10 | -0.34% | 1,127 |
| 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 |