Keells Food Products PLC (COSE:KFP.N0000)
Sri Lanka · Delayed Price · Currency is LKR 179.00
+9.00 (5.29%)
At close: Aug 29, 2025
Keells Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 170.00 | 180.00 | 170.00 | 179.00 | 179.00 | 5.29% | 438 |
| Aug 28, 2025 | 175.00 | 180.50 | 168.00 | 170.00 | 170.00 | -5.56% | 1,572 |
| Aug 27, 2025 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 69 |
| Aug 26, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 24 |
| Aug 22, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 62 |
| Aug 20, 2025 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | -1.10% | 290 |
| Aug 18, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | - | 9 |
| Aug 15, 2025 | 182.00 | 182.00 | 175.00 | 182.00 | 182.00 | -0.68% | 184 |
| Aug 14, 2025 | 184.00 | 184.00 | 175.25 | 183.25 | 183.25 | 5.32% | 158 |
| Aug 13, 2025 | 184.50 | 184.50 | 182.00 | 174.00 | 174.00 | - | 62 |
| Aug 11, 2025 | 178.25 | 178.25 | 174.75 | 174.00 | 174.00 | - | 49 |
| Aug 7, 2025 | 179.25 | 179.25 | 179.25 | 174.00 | 174.00 | - | 10 |
| Aug 6, 2025 | 179.75 | 179.75 | 179.50 | 174.00 | 173.63 | - | 22 |
| Aug 5, 2025 | 179.75 | 179.75 | 179.00 | 174.00 | 173.63 | - | 3 |
| Aug 4, 2025 | 179.75 | 179.75 | 179.00 | 174.00 | 173.63 | - | 30 |
| Aug 1, 2025 | 172.00 | 179.75 | 172.00 | 174.00 | 173.63 | -1.56% | 547 |
| Jul 31, 2025 | 181.00 | 181.00 | 173.00 | 176.75 | 176.37 | -0.56% | 154 |
| Jul 30, 2025 | 179.00 | 180.00 | 177.00 | 177.75 | 177.37 | -0.14% | 6,662 |
| Jul 29, 2025 | 179.00 | 179.00 | 170.75 | 178.00 | 177.62 | - | 74 |
| Jul 28, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 177.62 | -0.28% | 691 |
| Jul 25, 2025 | 179.00 | 179.00 | 173.25 | 178.50 | 178.12 | 1.56% | 1,298 |
| Jul 24, 2025 | 165.25 | 179.75 | 165.25 | 175.75 | 175.38 | 0.29% | 596 |
| Jul 23, 2025 | 179.75 | 179.75 | 170.25 | 175.25 | 174.88 | -2.23% | 172 |
| Jul 22, 2025 | 179.00 | 179.00 | 178.75 | 179.25 | 178.87 | - | 37 |
| Jul 21, 2025 | 170.00 | 180.00 | 165.00 | 179.25 | 178.87 | 8.64% | 213 |
| Jul 18, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 164.65 | -2.65% | 6,372 |
| Jul 17, 2025 | 169.00 | 169.00 | 169.00 | 169.50 | 169.14 | - | 14 |
| Jul 16, 2025 | 170.00 | 170.00 | 169.00 | 169.50 | 169.14 | -0.29% | 108 |
| Jul 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.64 | - | 14 |
| Jul 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.64 | - | 86 |
| Jul 11, 2025 | 170.00 | 170.00 | 169.00 | 170.00 | 169.64 | - | 1,253 |
| Jul 9, 2025 | 168.25 | 170.00 | 168.25 | 170.00 | 169.64 | - | 58 |
| Jul 7, 2025 | 170.00 | 170.00 | 169.50 | 170.00 | 169.64 | - | 3,037 |
| Jul 4, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 169.64 | - | 5,041 |
| Jul 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.64 | - | 12 |
| Jul 2, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 169.64 | -2.02% | 5,210 |
| Jul 1, 2025 | 179.00 | 179.00 | 172.00 | 173.50 | 173.13 | -1.84% | 579 |
| Jun 30, 2025 | 175.00 | 179.00 | 175.00 | 176.75 | 176.37 | -1.26% | 111 |
| Jun 27, 2025 | 179.00 | 180.00 | 178.00 | 179.00 | 178.62 | 5.14% | 210 |
| Jun 26, 2025 | 178.75 | 179.00 | 178.00 | 170.25 | 169.89 | - | 31 |
| Jun 25, 2025 | 177.00 | 179.00 | 177.00 | 170.25 | 169.89 | - | 95 |
| Jun 24, 2025 | 179.00 | 179.00 | 170.00 | 170.25 | 169.89 | -2.44% | 403 |
| Jun 23, 2025 | 175.00 | 175.00 | 174.25 | 174.50 | 174.13 | -2.51% | 124 |
| Jun 20, 2025 | 177.00 | 179.25 | 173.25 | 179.00 | 178.62 | - | 27 |
| Jun 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.62 | - | 3 |
| Jun 18, 2025 | 179.00 | 179.25 | 179.00 | 179.00 | 178.62 | - | 43 |
| Jun 17, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 178.62 | - | 3 |
| Jun 16, 2025 | 179.00 | 179.00 | 178.75 | 179.00 | 178.62 | 2.87% | 105 |
| Jun 13, 2025 | 179.00 | 179.00 | 179.00 | 174.00 | 173.63 | - | 1 |
| Jun 12, 2025 | 172.50 | 179.50 | 172.50 | 174.00 | 173.63 | - | 8 |