Ceylon Land & Equity PLC (COSE:KZOO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Ceylon Land & Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 107,633 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 131,481 |
| Aug 17, 2026 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | - | 134,341 |
| Aug 14, 2026 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 153,003 |
| Aug 13, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 540,150 |
| Aug 12, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 325,717 |
| Aug 11, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 353,005 |
| Aug 10, 2026 | 8.90 | 9.40 | 8.90 | 9.20 | 9.20 | 3.37% | 525,889 |
| Aug 7, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 220,292 |
| Aug 6, 2026 | 8.80 | 9.00 | 8.70 | 8.70 | 8.70 | -1.14% | 318,633 |
| Aug 5, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 3.53% | 974,768 |
| Aug 4, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 281,113 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | - | 141,334 |
| Jul 31, 2026 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | - | 1,299,412 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -3.37% | 337,542 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 280,381 |
| Jul 27, 2026 | 8.90 | 9.10 | 8.80 | 8.80 | 8.80 | -1.12% | 734,484 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | - | 410,929 |
| Jul 23, 2026 | 8.50 | 9.10 | 8.40 | 8.90 | 8.90 | 4.71% | 1,322,206 |
| Jul 22, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 841,359 |
| Jul 21, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | - | 331,043 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | -3.45% | 973,307 |
| Jul 17, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 343,114 |
| Jul 16, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | - | 464,586 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 326,545 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 334,022 |
| Jul 13, 2026 | 9.40 | 9.40 | 8.60 | 8.90 | 8.90 | -4.30% | 2,182,576 |
| Jul 10, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | 1.09% | 394,720 |
| Jul 9, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | -2.13% | 465,631 |
| Jul 8, 2026 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | 1.08% | 580,867 |
| Jul 7, 2026 | 9.50 | 9.70 | 9.30 | 9.30 | 9.30 | -2.11% | 1,204,283 |
| Jul 6, 2026 | 9.70 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 808,866 |
| Jul 3, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | - | 188,475 |
| Jul 2, 2026 | 9.80 | 10.10 | 9.50 | 9.60 | 9.60 | -1.03% | 759,009 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 1.04% | 129,243 |
| Jun 30, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 733,555 |
| Jun 26, 2026 | 10.20 | 10.20 | 9.70 | 9.80 | 9.80 | - | 1,756,767 |
| Jun 25, 2026 | 10.00 | 10.30 | 9.70 | 9.80 | 9.80 | - | 3,182,933 |
| Jun 24, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | 1.03% | 407,265 |
| Jun 23, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -1.02% | 684,613 |
| Jun 22, 2026 | 10.00 | 10.20 | 9.70 | 9.80 | 9.80 | -2.00% | 830,195 |
| Jun 19, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 543,092 |
| Jun 18, 2026 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 0.98% | 706,120 |
| Jun 17, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | - | 299,793 |
| Jun 16, 2026 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 3,982,229 |
| Jun 15, 2026 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 9.38% | 9,737,487 |
| Jun 12, 2026 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 5.49% | 1,308,633 |
| Jun 11, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 475,040 |
| Jun 10, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -2.11% | 202,101 |
| Jun 9, 2026 | 9.40 | 9.70 | 9.30 | 9.50 | 9.50 | 2.15% | 676,124 |