Ceylon Grain Elevators PLC (COSE:GRAN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Ceylon Grain Elevators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 459.00 | 459.00 | 455.00 | 458.00 | 458.00 | 0.22% | 2,681 |
| Nov 2, 2026 | 463.00 | 464.75 | 457.00 | 457.00 | 457.00 | -1.08% | 2,445 |
| Oct 30, 2026 | 465.00 | 465.00 | 460.00 | 462.00 | 462.00 | 0.49% | 976 |
| Oct 29, 2026 | 460.00 | 465.00 | 455.00 | 459.75 | 459.75 | 0.93% | 1,265 |
| Oct 28, 2026 | 460.00 | 460.00 | 455.00 | 455.50 | 455.50 | 0.33% | 729 |
| Oct 27, 2026 | 455.00 | 459.75 | 450.00 | 454.00 | 454.00 | 2.66% | 1,049 |
| Oct 26, 2026 | 453.00 | 453.00 | 442.00 | 442.25 | 442.25 | -2.59% | 7,216 |
| Oct 23, 2026 | 457.50 | 460.00 | 450.00 | 454.00 | 454.00 | 1.00% | 160,255 |
| Oct 22, 2026 | 459.50 | 459.50 | 440.00 | 449.50 | 449.50 | -1.21% | 3,429 |
| Oct 21, 2026 | 460.00 | 460.00 | 454.75 | 455.00 | 455.00 | 0.39% | 545 |
| Oct 20, 2026 | 460.00 | 460.00 | 450.00 | 453.25 | 453.25 | -0.93% | 5,561 |
| Oct 19, 2026 | 460.00 | 460.00 | 456.00 | 457.50 | 457.50 | -0.54% | 5,909 |
| Oct 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.04% | 121 |
| Oct 15, 2026 | 450.25 | 460.00 | 450.00 | 455.25 | 455.25 | 0.05% | 7,793 |
| Oct 14, 2026 | 455.75 | 464.50 | 450.25 | 455.00 | 455.00 | -0.82% | 7,917 |
| Oct 13, 2026 | 464.75 | 465.00 | 456.00 | 458.75 | 458.75 | -0.27% | 60,681 |
| Oct 12, 2026 | 464.50 | 469.00 | 460.00 | 460.00 | 460.00 | -0.11% | 15,113 |
| Oct 9, 2026 | 464.25 | 465.00 | 460.00 | 460.50 | 460.50 | 2.16% | 3,946 |
| Oct 8, 2026 | 465.00 | 465.00 | 450.00 | 450.75 | 450.75 | -1.58% | 4,796 |
| Oct 7, 2026 | 462.00 | 465.00 | 457.50 | 458.00 | 458.00 | - | 2,270 |
| Oct 6, 2026 | 462.00 | 465.00 | 457.50 | 458.00 | 458.00 | -0.92% | 6,499 |
| Oct 5, 2026 | 469.00 | 470.00 | 460.00 | 462.25 | 462.25 | -0.70% | 2,970 |
| Oct 2, 2026 | 465.00 | 470.00 | 465.00 | 465.50 | 465.50 | -0.48% | 1,624 |
| Oct 1, 2026 | 474.75 | 474.75 | 465.25 | 467.75 | 467.75 | -0.48% | 1,640 |
| Sep 30, 2026 | 470.00 | 475.00 | 467.00 | 470.00 | 470.00 | -0.05% | 1,137 |
| Sep 29, 2026 | 470.00 | 479.75 | 460.00 | 470.25 | 470.25 | 0.43% | 2,985 |
| Sep 28, 2026 | 478.00 | 480.00 | 468.00 | 468.25 | 468.25 | -1.06% | 2,886 |
| Sep 25, 2026 | 480.00 | 480.00 | 468.00 | 473.25 | 473.25 | -0.16% | 167 |
| Sep 24, 2026 | 475.00 | 475.00 | 472.00 | 474.00 | 474.00 | 0.42% | 564 |
| Sep 23, 2026 | 473.75 | 473.75 | 470.00 | 472.00 | 472.00 | 2.22% | 1,712 |
| Sep 22, 2026 | 475.00 | 475.00 | 460.75 | 461.75 | 461.75 | 0.22% | 3,865 |
| Sep 21, 2026 | 469.75 | 470.00 | 460.00 | 460.75 | 460.75 | -1.86% | 8,350 |
| Sep 18, 2026 | 470.00 | 470.00 | 469.50 | 469.50 | 469.50 | 0.70% | 1,253 |
| Sep 17, 2026 | 475.00 | 475.00 | 465.00 | 466.25 | 466.25 | -1.79% | 1,903 |
| Sep 16, 2026 | 475.00 | 475.00 | 474.75 | 474.75 | 474.75 | -0.05% | 364 |
| Sep 15, 2026 | 481.50 | 481.50 | 475.00 | 475.00 | 475.00 | -1.14% | 40,510 |
| Sep 14, 2026 | 482.50 | 482.50 | 479.00 | 480.50 | 480.50 | -1.23% | 1,680 |
| Sep 11, 2026 | 480.25 | 488.00 | 480.25 | 486.50 | 486.50 | 0.67% | 11,160 |
| Sep 10, 2026 | 486.25 | 489.50 | 480.00 | 483.25 | 483.25 | -1.13% | 3,566 |
| Sep 9, 2026 | 490.00 | 490.00 | 486.25 | 488.75 | 488.75 | -0.26% | 195 |
| Sep 8, 2026 | 493.00 | 494.00 | 487.50 | 490.00 | 490.00 | 0.15% | 69,197 |
| Sep 7, 2026 | 494.00 | 494.00 | 487.00 | 489.25 | 489.25 | -0.15% | 7,971 |
| Sep 4, 2026 | 484.50 | 494.00 | 484.50 | 490.00 | 490.00 | 1.03% | 43,563 |
| Sep 3, 2026 | 479.00 | 485.00 | 479.00 | 485.00 | 485.00 | 1.57% | 21,326 |
| Sep 2, 2026 | 474.50 | 478.00 | 470.00 | 477.50 | 477.50 | 1.33% | 61,259 |
| Sep 1, 2026 | 478.00 | 480.00 | 465.00 | 471.25 | 471.25 | -1.82% | 5,578 |
| Aug 31, 2026 | 476.00 | 483.00 | 476.00 | 480.00 | 480.00 | 0.84% | 602 |
| Aug 28, 2026 | 481.00 | 481.00 | 475.00 | 476.00 | 476.00 | - | 4,207 |
| Aug 25, 2026 | 475.25 | 483.00 | 475.25 | 476.00 | 476.00 | -2.06% | 2,028 |
| Aug 24, 2026 | 475.00 | 499.50 | 475.00 | 486.00 | 486.00 | 2.05% | 5,804 |