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 |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 146,197 |
| Nov 2, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 126,088 |
| Oct 30, 2026 | 7.60 | 7.60 | 7.00 | 7.10 | 7.10 | -4.05% | 995,095 |
| Oct 29, 2026 | 6.70 | 7.70 | 6.70 | 7.40 | 7.40 | 10.45% | 2,624,015 |
| Oct 28, 2026 | 6.60 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 416,484 |
| Oct 27, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | 450,611 |
| Oct 26, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 661,798 |
| Oct 23, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | - | 127,979 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -2.94% | 56,516 |
| Oct 21, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 127,773 |
| Oct 20, 2026 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | - | 136,496 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 253,494 |
| Oct 16, 2026 | 6.70 | 7.00 | 6.60 | 7.00 | 7.00 | 4.48% | 296,011 |
| Oct 15, 2026 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | 3.08% | 1,170,888 |
| Oct 14, 2026 | 6.90 | 7.00 | 6.50 | 6.50 | 6.50 | -5.80% | 1,060,132 |
| Oct 13, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 561,042 |
| Oct 12, 2026 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 138,483 |
| Oct 9, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - | 226,909 |
| Oct 8, 2026 | 7.70 | 7.70 | 7.00 | 7.20 | 7.20 | -4.00% | 1,277,504 |
| Oct 7, 2026 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 221,712 |
| Oct 6, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | - | 132,936 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 260,547 |
| Oct 2, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 89,157 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 90,336 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 130,790 |
| Sep 29, 2026 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | - | 292,910 |
| Sep 28, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -3.66% | 92,708 |
| Sep 25, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 7,224 |
| Sep 24, 2026 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | -0.73% | 91,858 |
| Sep 23, 2026 | 8.06 | 8.36 | 7.96 | 8.16 | 8.16 | 2.50% | 230,379 |
| Sep 22, 2026 | 7.96 | 8.06 | 7.66 | 7.96 | 7.96 | 1.27% | 393,658 |
| Sep 21, 2026 | 8.36 | 8.36 | 7.76 | 7.86 | 7.86 | -1.25% | 486,875 |
| Sep 18, 2026 | 7.96 | 8.26 | 7.96 | 7.96 | 7.96 | - | 223,180 |
| Sep 17, 2026 | 8.26 | 8.26 | 7.96 | 7.96 | 7.96 | -2.44% | 302,835 |
| Sep 16, 2026 | 8.26 | 8.36 | 8.06 | 8.16 | 8.16 | -1.20% | 247,261 |
| Sep 15, 2026 | 8.26 | 8.36 | 8.16 | 8.26 | 8.26 | -1.19% | 62,982 |
| Sep 14, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | - | 20,157 |
| Sep 11, 2026 | 8.26 | 8.36 | 8.16 | 8.36 | 8.36 | 1.20% | 190,427 |
| Sep 10, 2026 | 8.36 | 8.46 | 8.26 | 8.26 | 8.26 | -1.19% | 525,507 |
| Sep 9, 2026 | 8.46 | 8.66 | 8.36 | 8.36 | 8.36 | -1.18% | 105,872 |
| Sep 8, 2026 | 8.56 | 8.76 | 8.46 | 8.46 | 8.46 | -1.16% | 272,114 |
| Sep 7, 2026 | 8.66 | 8.76 | 8.56 | 8.56 | 8.56 | -1.15% | 126,964 |
| Sep 4, 2026 | 8.76 | 8.76 | 8.36 | 8.66 | 8.66 | - | 611,020 |
| Sep 3, 2026 | 8.56 | 8.76 | 8.36 | 8.66 | 8.66 | 2.35% | 517,707 |
| Sep 2, 2026 | 8.46 | 8.66 | 8.36 | 8.46 | 8.46 | - | 438,612 |
| Sep 1, 2026 | 8.56 | 8.66 | 8.36 | 8.46 | 8.46 | - | 630,862 |
| Aug 31, 2026 | 8.46 | 8.66 | 8.46 | 8.46 | 8.46 | -1.16% | 109,065 |
| Aug 28, 2026 | 8.46 | 8.66 | 8.46 | 8.56 | 8.56 | -1.15% | 68,165 |
| Aug 25, 2026 | 8.76 | 8.76 | 8.46 | 8.66 | 8.66 | 1.16% | 89,506 |
| Aug 24, 2026 | 8.66 | 8.76 | 8.56 | 8.56 | 8.56 | -1.15% | 78,275 |