PGP Glass Ceylon PLC (COSE:GLAS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 55.50
+0.50 (0.91%)
At close: Aug 12, 2025
PGP Glass Ceylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 55.50 | 55.70 | 54.50 | 55.50 | 55.50 | 0.91% | 35,779 |
| Aug 11, 2025 | 55.70 | 55.70 | 55.00 | 55.00 | 55.00 | -0.90% | 18,789 |
| Aug 7, 2025 | 55.70 | 56.00 | 55.00 | 55.50 | 55.50 | 0.18% | 10,147 |
| Aug 6, 2025 | 54.00 | 56.00 | 54.00 | 55.40 | 55.40 | 4.53% | 111,228 |
| Aug 5, 2025 | 53.20 | 54.00 | 53.00 | 53.00 | 53.00 | -0.56% | 32,090 |
| Aug 4, 2025 | 53.90 | 53.90 | 53.20 | 53.30 | 53.30 | -0.37% | 30,071 |
| Aug 1, 2025 | 54.50 | 54.50 | 53.30 | 53.50 | 53.50 | -0.74% | 33,730 |
| Jul 31, 2025 | 55.00 | 55.00 | 53.80 | 53.90 | 53.90 | -1.82% | 51,457 |
| Jul 30, 2025 | 55.00 | 55.90 | 54.40 | 54.90 | 54.90 | -0.18% | 73,689 |
| Jul 29, 2025 | 55.00 | 55.90 | 54.40 | 55.00 | 55.00 | 0.18% | 73,809 |
| Jul 28, 2025 | 53.50 | 55.00 | 53.30 | 54.90 | 54.90 | 3.00% | 112,635 |
| Jul 25, 2025 | 55.30 | 56.00 | 53.00 | 53.30 | 53.30 | -1.11% | 98,681 |
| Jul 24, 2025 | 55.80 | 55.80 | 53.80 | 53.90 | 53.90 | -3.41% | 1,287,970 |
| Jul 23, 2025 | 56.50 | 56.50 | 53.50 | 55.80 | 55.80 | -2.11% | 51,704 |
| Jul 22, 2025 | 55.70 | 57.50 | 55.70 | 57.00 | 54.74 | 0.88% | 103,723 |
| Jul 21, 2025 | 57.50 | 57.50 | 55.50 | 56.50 | 54.26 | 0.53% | 103,237 |
| Jul 18, 2025 | 56.30 | 56.50 | 55.50 | 56.20 | 53.97 | -0.53% | 47,755 |
| Jul 17, 2025 | 55.00 | 56.50 | 54.60 | 56.50 | 54.26 | 3.29% | 125,531 |
| Jul 16, 2025 | 55.00 | 55.00 | 54.60 | 54.70 | 52.53 | 0.18% | 9,141 |
| Jul 15, 2025 | 54.70 | 55.00 | 54.40 | 54.60 | 52.44 | -0.18% | 28,388 |
| Jul 14, 2025 | 53.80 | 54.90 | 53.70 | 54.70 | 52.53 | 1.67% | 65,788 |
| Jul 11, 2025 | 52.20 | 54.00 | 52.20 | 53.80 | 51.67 | 2.28% | 49,540 |
| Jul 9, 2025 | 52.00 | 53.00 | 52.00 | 52.60 | 50.51 | 1.35% | 16,429 |
| Jul 8, 2025 | 51.80 | 52.10 | 51.60 | 51.90 | 49.84 | - | 29,966 |
| Jul 7, 2025 | 52.00 | 52.00 | 51.70 | 51.90 | 49.84 | -0.19% | 17,263 |
| Jul 4, 2025 | 52.00 | 52.40 | 51.40 | 52.00 | 49.94 | -0.38% | 36,577 |
| Jul 3, 2025 | 51.00 | 52.40 | 51.00 | 52.20 | 50.13 | 2.55% | 33,535 |
| Jul 2, 2025 | 50.60 | 52.00 | 50.60 | 50.90 | 48.88 | 0.59% | 41,909 |
| Jul 1, 2025 | 52.30 | 52.30 | 50.30 | 50.60 | 48.59 | -2.13% | 30,781 |
| Jun 30, 2025 | 52.20 | 52.70 | 50.30 | 51.70 | 49.65 | 0.78% | 21,556 |
| Jun 27, 2025 | 50.30 | 53.90 | 50.30 | 51.30 | 49.27 | 1.99% | 79,341 |
| Jun 26, 2025 | 50.00 | 51.80 | 50.00 | 50.30 | 48.31 | 0.80% | 20,507 |
| Jun 25, 2025 | 49.00 | 50.20 | 48.00 | 49.90 | 47.92 | 3.96% | 93,384 |
| Jun 24, 2025 | 46.90 | 49.80 | 46.90 | 48.00 | 46.10 | 3.45% | 39,735 |
| Jun 23, 2025 | 44.90 | 48.90 | 44.90 | 46.40 | 44.56 | -2.11% | 20,138 |
| Jun 20, 2025 | 46.30 | 48.50 | 46.10 | 47.40 | 45.52 | 2.60% | 38,443 |
| Jun 19, 2025 | 46.50 | 47.50 | 46.00 | 46.20 | 44.37 | -1.49% | 55,944 |
| Jun 18, 2025 | 48.90 | 48.90 | 46.50 | 46.90 | 45.04 | -2.49% | 24,000 |
| Jun 17, 2025 | 48.00 | 48.90 | 48.00 | 48.10 | 46.19 | -0.62% | 45,677 |
| Jun 16, 2025 | 49.20 | 49.20 | 48.10 | 48.40 | 46.48 | -2.02% | 58,994 |
| Jun 13, 2025 | 51.00 | 51.00 | 49.00 | 49.40 | 47.44 | 1.02% | 16,157 |
| Jun 12, 2025 | 50.00 | 50.00 | 48.10 | 48.90 | 46.96 | -2.00% | 27,228 |
| Jun 11, 2025 | 50.00 | 50.00 | 48.60 | 49.90 | 47.92 | 2.25% | 94,333 |
| Jun 9, 2025 | 50.00 | 50.00 | 48.70 | 48.80 | 46.87 | -1.81% | 22,040 |
| Jun 6, 2025 | 50.30 | 50.30 | 49.50 | 49.70 | 47.73 | -0.80% | 14,879 |
| Jun 5, 2025 | 51.00 | 51.00 | 50.00 | 50.10 | 48.11 | - | 38,209 |
| Jun 4, 2025 | 51.50 | 52.00 | 50.10 | 50.10 | 48.11 | -0.99% | 6,880 |
| Jun 3, 2025 | 49.50 | 51.30 | 49.50 | 50.60 | 48.59 | 3.05% | 91,728 |
| Jun 2, 2025 | 49.70 | 49.70 | 49.00 | 49.10 | 47.15 | -0.61% | 30,100 |
| May 30, 2025 | 49.70 | 49.70 | 49.10 | 49.40 | 47.44 | -0.60% | 24,808 |