Keells Food Products PLC (COSE:KFP.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
176.75
-1.00 (-0.56%)
At close: Jul 31, 2025

Keells Food Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025172.00179.75172.00174.00174.00-1.56%547
Jul 31, 2025181.00181.00173.00176.75176.75-0.56%154
Jul 30, 2025179.00180.00177.00177.75177.75-0.14%6,662
Jul 29, 2025179.00179.00170.75178.00178.00-74
Jul 28, 2025178.00179.00178.00178.00178.00-0.28%691
Jul 25, 2025179.00179.00173.25178.50178.501.56%1,298
Jul 24, 2025165.25179.75165.25175.75175.750.29%596
Jul 23, 2025179.75179.75170.25175.25175.25-2.23%172
Jul 22, 2025179.00179.00178.75179.25179.25-37
Jul 21, 2025170.00180.00165.00179.25179.258.64%213
Jul 18, 2025169.00169.00165.00165.00165.00-2.65%6,372
Jul 17, 2025169.00169.00169.00169.50169.50-14
Jul 16, 2025170.00170.00169.00169.50169.50-0.29%108
Jul 15, 2025170.00170.00170.00170.00170.00-14
Jul 14, 2025170.00170.00170.00170.00170.00-86
Jul 11, 2025170.00170.00169.00170.00170.00-1,253
Jul 9, 2025168.25170.00168.25170.00170.00-58
Jul 7, 2025170.00170.00169.50170.00170.00-3,037
Jul 4, 2025170.00170.00168.00170.00170.00-5,041
Jul 3, 2025170.00170.00170.00170.00170.00-12
Jul 2, 2025175.00175.00170.00170.00170.00-2.02%5,210
Jul 1, 2025179.00179.00172.00173.50173.50-1.84%579
Jun 30, 2025175.00179.00175.00176.75176.75-1.26%111
Jun 27, 2025179.00180.00178.00179.00179.005.14%210
Jun 26, 2025178.75179.00178.00170.25170.25-4.89%31
Jun 25, 2025177.00179.00177.00179.00179.005.14%95
Jun 24, 2025179.00179.00170.00170.25170.25-2.44%403
Jun 23, 2025175.00175.00174.25174.50174.50-2.51%124
Jun 20, 2025177.00179.25173.25179.00179.00-27
Jun 19, 2025179.00179.00179.00179.00179.00-3
Jun 18, 2025179.00179.25179.00179.00179.00-43
Jun 17, 2025178.00179.00178.00179.00179.00-3
Jun 16, 2025179.00179.00178.75179.00179.002.87%105
Jun 13, 2025179.00179.00179.00174.00174.00-1
Jun 12, 2025172.50179.50172.50174.00174.00-8
Jun 11, 2025179.50179.50174.00174.00174.001.61%118
Jun 9, 2025179.75179.75172.00171.25171.25-19
Jun 6, 2025179.75179.75171.25171.25171.25-0.44%649
Jun 5, 2025179.75179.75178.00172.00172.00-7
Jun 4, 2025179.75179.75179.75172.00172.00-27
Jun 3, 2025172.00180.00172.00172.00172.00-4.58%230
Jun 2, 2025175.00180.00175.00180.25180.25-61
May 30, 2025171.00180.00171.00180.25180.25-2
May 29, 2025180.75180.75172.00180.25180.25-48
May 28, 2025181.00181.00181.00180.25180.25-22
May 27, 2025181.00181.00180.00180.25180.25-6
May 26, 2025181.00181.00181.00180.25180.25-27
May 23, 2025181.00181.00180.25180.25180.25-31
May 22, 2025181.50181.50181.50180.25180.25-9
May 21, 2025170.00181.50170.00180.25179.10-0.55%143