Kelani Cables PLC (COSE:KCAB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 755.50
-0.75 (-0.10%)
At close: Sep 2, 2025
Kelani Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 764.25 | 773.00 | 755.00 | 755.50 | 755.50 | -0.10% | 37,161 |
| Sep 1, 2025 | 755.00 | 764.25 | 755.00 | 756.25 | 756.25 | -1.14% | 5,908 |
| Aug 29, 2025 | 773.00 | 773.00 | 755.75 | 765.00 | 765.00 | 1.56% | 3,924 |
| Aug 28, 2025 | 773.75 | 773.75 | 753.00 | 753.25 | 753.25 | -2.68% | 18,121 |
| Aug 27, 2025 | 777.00 | 777.00 | 753.00 | 774.00 | 774.00 | 1.21% | 5,497 |
| Aug 26, 2025 | 753.00 | 770.00 | 753.00 | 764.75 | 764.75 | 0.79% | 3,324 |
| Aug 25, 2025 | 599.75 | 780.00 | 599.75 | 758.75 | 758.75 | -1.68% | 8,318 |
| Aug 22, 2025 | 765.00 | 782.00 | 765.00 | 771.75 | 771.75 | 0.23% | 13,827 |
| Aug 21, 2025 | 785.00 | 785.00 | 763.00 | 770.00 | 770.00 | -2.62% | 1,697 |
| Aug 20, 2025 | 778.00 | 799.00 | 778.00 | 790.75 | 790.75 | 2.03% | 49,958 |
| Aug 19, 2025 | 751.00 | 780.00 | 745.00 | 775.00 | 775.00 | -0.45% | 10,966 |
| Aug 18, 2025 | 799.00 | 799.00 | 772.25 | 778.50 | 778.50 | -0.19% | 31,725 |
| Aug 15, 2025 | 745.00 | 799.50 | 744.00 | 780.00 | 765.00 | 4.59% | 114,990 |
| Aug 14, 2025 | 749.00 | 750.00 | 745.00 | 745.75 | 731.41 | 0.10% | 8,112 |
| Aug 13, 2025 | 740.50 | 749.00 | 740.00 | 745.00 | 730.67 | 0.68% | 26,409 |
| Aug 12, 2025 | 742.00 | 745.00 | 738.00 | 740.00 | 725.77 | - | 16,055 |
| Aug 11, 2025 | 745.00 | 748.75 | 739.75 | 740.00 | 725.77 | -0.40% | 57,640 |
| Aug 7, 2025 | 740.00 | 750.00 | 735.00 | 743.00 | 728.71 | 0.61% | 12,465 |
| Aug 6, 2025 | 730.00 | 747.00 | 730.00 | 738.50 | 724.30 | 1.79% | 34,413 |
| Aug 5, 2025 | 736.00 | 740.00 | 725.00 | 725.50 | 711.55 | -2.22% | 5,272 |
| Aug 4, 2025 | 755.00 | 755.00 | 736.00 | 742.00 | 727.73 | -1.72% | 6,370 |
| Aug 1, 2025 | 760.00 | 765.00 | 747.75 | 755.00 | 740.48 | 0.63% | 8,424 |
| Jul 31, 2025 | 753.50 | 767.50 | 747.50 | 750.25 | 735.82 | -0.30% | 63,958 |
| Jul 30, 2025 | 742.00 | 762.00 | 741.00 | 752.50 | 738.03 | 2.87% | 50,498 |
| Jul 29, 2025 | 709.00 | 740.00 | 697.00 | 731.50 | 717.43 | 4.57% | 13,183 |
| Jul 28, 2025 | 698.00 | 718.00 | 695.50 | 699.50 | 686.05 | 1.27% | 18,539 |
| Jul 25, 2025 | 655.00 | 697.00 | 650.00 | 690.75 | 677.47 | 5.54% | 48,980 |
| Jul 24, 2025 | 650.00 | 659.00 | 649.00 | 654.50 | 641.91 | 0.96% | 31,543 |
| Jul 23, 2025 | 627.75 | 655.00 | 627.75 | 648.25 | 635.78 | 3.31% | 49,015 |
| Jul 22, 2025 | 625.00 | 628.25 | 620.00 | 627.50 | 615.43 | 0.40% | 31,120 |
| Jul 21, 2025 | 628.50 | 629.00 | 620.00 | 625.00 | 612.98 | 1.05% | 11,179 |
| Jul 18, 2025 | 620.00 | 620.00 | 615.00 | 618.50 | 606.61 | 0.57% | 36,644 |
| Jul 17, 2025 | 620.00 | 620.00 | 611.50 | 615.00 | 603.17 | -0.24% | 3,794 |
| Jul 16, 2025 | 620.00 | 627.00 | 615.75 | 616.50 | 604.64 | -0.56% | 1,539 |
| Jul 15, 2025 | 622.00 | 629.00 | 617.25 | 620.00 | 608.08 | -0.80% | 7,331 |
| Jul 14, 2025 | 625.00 | 629.00 | 620.00 | 625.00 | 612.98 | 0.81% | 32,479 |
| Jul 11, 2025 | 621.50 | 627.00 | 614.75 | 620.00 | 608.08 | -0.16% | 39,908 |
| Jul 9, 2025 | 623.00 | 629.75 | 615.25 | 621.00 | 609.06 | 1.35% | 6,395 |
| Jul 8, 2025 | 615.00 | 623.00 | 607.00 | 612.75 | 600.97 | -0.37% | 2,497 |
| Jul 7, 2025 | 611.25 | 625.00 | 610.00 | 615.00 | 603.17 | 0.65% | 1,752 |
| Jul 4, 2025 | 625.00 | 625.00 | 610.00 | 611.00 | 599.25 | 0.16% | 13,385 |
| Jul 3, 2025 | 630.00 | 630.00 | 610.00 | 610.00 | 598.27 | -3.02% | 11,463 |
| Jul 2, 2025 | 624.00 | 640.00 | 624.00 | 629.00 | 616.90 | 1.94% | 61,116 |
| Jul 1, 2025 | 624.00 | 624.00 | 610.00 | 617.00 | 605.14 | -0.44% | 13,283 |
| Jun 30, 2025 | 610.00 | 625.00 | 610.00 | 619.75 | 607.83 | 2.06% | 27,655 |
| Jun 27, 2025 | 605.00 | 628.00 | 605.00 | 607.25 | 595.57 | 1.00% | 1,842 |
| Jun 26, 2025 | 599.00 | 630.00 | 596.00 | 601.25 | 589.69 | 0.46% | 60,222 |
| Jun 25, 2025 | 585.00 | 599.50 | 585.00 | 598.50 | 586.99 | 1.92% | 5,239 |
| Jun 24, 2025 | 580.00 | 600.00 | 580.00 | 587.25 | 575.96 | 2.80% | 13,780 |
| Jun 23, 2025 | 582.25 | 588.00 | 570.00 | 571.25 | 560.26 | -1.89% | 2,958 |