First Capital Treasuries PLC (COSE:FCT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
First Capital Treasuries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | 0.43% | 15,749 |
| Oct 9, 2026 | 23.00 | 23.70 | 23.00 | 23.00 | 23.00 | 0.88% | 51,475 |
| Oct 8, 2026 | 23.60 | 23.60 | 22.70 | 22.80 | 22.80 | -3.39% | 121,389 |
| Oct 7, 2026 | 24.40 | 24.40 | 23.50 | 23.60 | 23.60 | -3.67% | 250,622 |
| Oct 6, 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -2.39% | 165,953 |
| Oct 5, 2026 | 26.40 | 26.60 | 24.90 | 25.10 | 25.10 | -5.28% | 304,213 |
| Oct 2, 2026 | 27.00 | 27.00 | 26.20 | 26.50 | 26.50 | -1.85% | 123,163 |
| Oct 1, 2026 | 26.60 | 27.10 | 26.60 | 27.00 | 27.00 | 0.75% | 48,676 |
| Sep 30, 2026 | 27.20 | 27.20 | 26.50 | 26.80 | 26.80 | -0.37% | 10,538 |
| Sep 29, 2026 | 27.00 | 27.40 | 26.70 | 26.90 | 26.90 | -0.74% | 127,201 |
| Sep 28, 2026 | 27.30 | 27.80 | 27.00 | 27.10 | 27.10 | -1.45% | 50,648 |
| Sep 25, 2026 | 27.90 | 27.90 | 27.30 | 27.50 | 27.50 | -0.36% | 5,453 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.10 | 27.60 | 27.60 | 0.73% | 8,308 |
| Sep 23, 2026 | 28.00 | 28.00 | 27.00 | 27.40 | 27.40 | 1.11% | 50,381 |
| Sep 22, 2026 | 27.80 | 27.80 | 27.00 | 27.10 | 27.10 | - | 16,553 |
| Sep 21, 2026 | 27.40 | 27.40 | 27.00 | 27.10 | 27.10 | -1.45% | 22,732 |
| Sep 18, 2026 | 27.60 | 27.90 | 27.40 | 27.50 | 27.50 | -1.08% | 24,976 |
| Sep 17, 2026 | 27.90 | 27.90 | 27.60 | 27.80 | 27.80 | 0.72% | 925 |
| Sep 16, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -1.08% | 2,676 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.60 | 27.90 | 27.90 | - | 19,294 |
| Sep 14, 2026 | 27.60 | 28.00 | 27.50 | 27.90 | 27.90 | 1.09% | 6,874 |
| Sep 11, 2026 | 27.90 | 28.00 | 27.50 | 27.60 | 27.60 | - | 8,154 |
| Sep 10, 2026 | 27.60 | 27.90 | 27.50 | 27.60 | 27.60 | - | 53,178 |
| Sep 9, 2026 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | -1.43% | 41,490 |
| Sep 8, 2026 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | -0.36% | 11,083 |
| Sep 7, 2026 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | - | 33,516 |
| Sep 4, 2026 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | - | 21,499 |
| Sep 3, 2026 | 28.20 | 28.30 | 27.60 | 28.10 | 28.10 | - | 20,372 |
| Sep 2, 2026 | 27.90 | 28.30 | 27.50 | 28.10 | 28.10 | 0.72% | 100,530 |
| Sep 1, 2026 | 27.80 | 28.30 | 27.80 | 27.90 | 27.90 | 0.36% | 50,194 |
| Aug 31, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | 0.72% | 24,978 |
| Aug 28, 2026 | 27.90 | 28.00 | 27.60 | 27.60 | 27.60 | - | 15,861 |
| Aug 25, 2026 | 28.00 | 28.30 | 27.50 | 27.60 | 27.60 | -1.08% | 14,650 |
| Aug 24, 2026 | 28.10 | 28.10 | 27.60 | 27.90 | 27.90 | -0.71% | 16,962 |
| Aug 21, 2026 | 28.00 | 28.20 | 27.60 | 28.10 | 28.10 | 1.81% | 4,443 |
| Aug 20, 2026 | 28.10 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 52,187 |
| Aug 19, 2026 | 28.40 | 28.40 | 27.70 | 27.80 | 27.80 | -1.42% | 17,681 |
| Aug 18, 2026 | 28.00 | 28.60 | 27.80 | 28.20 | 28.20 | 0.36% | 42,937 |
| Aug 17, 2026 | 28.50 | 28.80 | 27.90 | 28.10 | 28.10 | -2.43% | 141,058 |
| Aug 14, 2026 | 29.80 | 29.80 | 28.60 | 28.80 | 28.80 | -3.03% | 89,990 |
| Aug 13, 2026 | 29.60 | 29.90 | 29.50 | 29.70 | 29.70 | 0.34% | 17,320 |
| Aug 12, 2026 | 29.90 | 29.90 | 29.50 | 29.60 | 29.60 | -0.67% | 9,813 |
| Aug 11, 2026 | 29.90 | 29.90 | 29.50 | 29.80 | 29.80 | - | 16,500 |
| Aug 10, 2026 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | -0.67% | 53,263 |
| Aug 7, 2026 | 30.10 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 26,716 |
| Aug 6, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 1.00% | 14,324 |
| Aug 5, 2026 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | 0.67% | 14,811 |
| Aug 4, 2026 | 30.10 | 30.20 | 29.60 | 29.70 | 29.70 | -1.00% | 4,617 |
| Aug 3, 2026 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.67% | 24,163 |
| Jul 31, 2026 | 29.90 | 29.90 | 29.40 | 29.80 | 29.80 | 1.02% | 22,353 |