PGP Glass Ceylon PLC (COSE:GLAS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
PGP Glass Ceylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 55.50 | 55.70 | 55.10 | 55.50 | 55.50 | -1.07% | 13,899 |
| Oct 21, 2026 | 56.20 | 56.20 | 55.20 | 56.10 | 56.10 | 1.63% | 1,047 |
| Oct 20, 2026 | 56.20 | 56.20 | 55.20 | 55.20 | 55.20 | 0.18% | 572 |
| Oct 19, 2026 | 56.00 | 56.50 | 55.10 | 55.10 | 55.10 | - | 24,020 |
| Oct 16, 2026 | 55.10 | 56.00 | 55.10 | 55.10 | 55.10 | - | 38,479 |
| Oct 15, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 480 |
| Oct 14, 2026 | 55.90 | 55.90 | 55.00 | 55.10 | 55.10 | 0.18% | 76,653 |
| Oct 13, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -0.18% | 41,243 |
| Oct 12, 2026 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | - | 558 |
| Oct 9, 2026 | 56.30 | 56.30 | 55.00 | 55.10 | 55.10 | -0.36% | 4,655 |
| Oct 8, 2026 | 56.00 | 56.40 | 55.00 | 55.30 | 55.30 | -1.95% | 23,091 |
| Oct 7, 2026 | 56.10 | 56.50 | 56.00 | 56.40 | 56.40 | 0.53% | 24,576 |
| Oct 6, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 1.45% | 41,969 |
| Oct 5, 2026 | 56.40 | 56.40 | 55.00 | 55.30 | 55.30 | -1.43% | 13,056 |
| Oct 2, 2026 | 56.00 | 56.40 | 55.00 | 56.10 | 56.10 | 1.63% | 62,393 |
| Oct 1, 2026 | 56.40 | 56.40 | 55.10 | 55.20 | 55.20 | -0.18% | 6,845 |
| Sep 30, 2026 | 55.60 | 56.30 | 55.20 | 55.30 | 55.30 | -1.07% | 8,364 |
| Sep 29, 2026 | 56.70 | 56.70 | 55.70 | 55.90 | 55.90 | 0.18% | 399 |
| Sep 28, 2026 | 55.70 | 56.00 | 55.70 | 55.80 | 55.80 | 0.36% | 2,971 |
| Sep 25, 2026 | 55.50 | 56.50 | 55.20 | 55.60 | 55.60 | 0.54% | 26,227 |
| Sep 24, 2026 | 56.30 | 56.30 | 56.00 | 55.30 | 55.30 | - | 61 |
| Sep 23, 2026 | 56.00 | 56.50 | 55.30 | 55.30 | 55.30 | -1.25% | 15,705 |
| Sep 22, 2026 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 1.82% | 3,775 |
| Sep 21, 2026 | 55.50 | 56.40 | 55.00 | 55.00 | 55.00 | -1.26% | 3,610 |
| Sep 18, 2026 | 55.50 | 56.20 | 55.50 | 55.70 | 55.70 | 0.36% | 2,855 |
| Sep 17, 2026 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | -1.07% | 6,183 |
| Sep 16, 2026 | 56.40 | 56.80 | 56.00 | 56.10 | 56.10 | -0.36% | 7,253 |
| Sep 15, 2026 | 56.30 | 57.30 | 56.30 | 56.30 | 56.30 | -0.53% | 1,329 |
| Sep 14, 2026 | 57.50 | 57.90 | 56.50 | 56.60 | 56.60 | -0.88% | 1,780 |
| Sep 11, 2026 | 57.00 | 57.60 | 56.50 | 57.10 | 57.10 | -0.70% | 2,338 |
| Sep 10, 2026 | 57.20 | 57.50 | 56.00 | 57.50 | 57.50 | 0.35% | 16,161 |
| Sep 9, 2026 | 57.30 | 57.40 | 56.40 | 57.30 | 57.30 | - | 403 |
| Sep 8, 2026 | 57.30 | 57.40 | 57.30 | 57.30 | 57.30 | 0.53% | 551 |
| Sep 7, 2026 | 56.90 | 57.50 | 56.80 | 57.00 | 57.00 | 0.18% | 10,810 |
| Sep 4, 2026 | 55.70 | 57.00 | 55.50 | 56.90 | 56.90 | 1.79% | 64,461 |
| Sep 3, 2026 | 56.20 | 56.50 | 55.50 | 55.90 | 55.90 | 0.18% | 438 |
| Sep 2, 2026 | 56.20 | 56.20 | 55.70 | 55.80 | 55.80 | -0.36% | 256 |
| Sep 1, 2026 | 55.90 | 56.40 | 55.80 | 56.00 | 56.00 | 0.18% | 37,128 |
| Aug 31, 2026 | 56.50 | 56.50 | 55.50 | 55.90 | 55.90 | 0.54% | 18,194 |
| Aug 28, 2026 | 55.50 | 56.50 | 55.30 | 55.60 | 55.60 | -0.71% | 26,984 |
| Aug 25, 2026 | 56.50 | 56.50 | 54.50 | 56.00 | 56.00 | 1.27% | 34,134 |
| Aug 24, 2026 | 55.70 | 56.50 | 54.40 | 55.30 | 55.30 | -1.78% | 21,372 |
| Aug 21, 2026 | 56.20 | 56.50 | 56.20 | 56.30 | 56.30 | 0.18% | 11,825 |
| Aug 20, 2026 | 55.60 | 56.20 | 55.50 | 56.20 | 56.20 | 0.54% | 3,444 |
| Aug 19, 2026 | 55.60 | 56.10 | 55.50 | 55.90 | 55.90 | - | 1,411 |
| Aug 18, 2026 | 56.20 | 56.20 | 55.90 | 55.90 | 55.90 | -0.18% | 437 |
| Aug 17, 2026 | 56.40 | 56.40 | 55.50 | 56.00 | 56.00 | 0.90% | 43,929 |
| Aug 14, 2026 | 56.30 | 56.30 | 55.50 | 55.50 | 55.50 | -1.25% | 11,479 |
| Aug 13, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 0.36% | 4,002 |
| Aug 12, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | 0.18% | 2,163 |