Lanka Aluminium Industries PLC (COSE:LALU.N0000)
Sri Lanka · Delayed Price · Currency is LKR 49.60
+0.40 (0.81%)
At close: Aug 29, 2025
COSE:LALU.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.00 | 51.00 | 49.50 | 49.60 | 49.60 | 0.81% | 279,130 |
| Aug 28, 2025 | 49.00 | 50.90 | 49.00 | 49.20 | 49.20 | 0.82% | 430,887 |
| Aug 27, 2025 | 49.00 | 49.00 | 48.00 | 48.80 | 48.80 | 1.67% | 100,996 |
| Aug 26, 2025 | 47.90 | 49.00 | 47.60 | 48.00 | 48.00 | - | 85,220 |
| Aug 25, 2025 | 48.50 | 48.90 | 47.80 | 48.00 | 48.00 | -0.62% | 80,711 |
| Aug 22, 2025 | 49.00 | 49.70 | 47.90 | 48.30 | 48.30 | -0.41% | 182,404 |
| Aug 21, 2025 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | -0.41% | 130,724 |
| Aug 20, 2025 | 49.70 | 49.90 | 48.30 | 48.70 | 48.70 | -1.42% | 310,963 |
| Aug 19, 2025 | 50.90 | 50.90 | 49.10 | 49.40 | 49.40 | -0.80% | 151,123 |
| Aug 18, 2025 | 50.90 | 51.50 | 49.50 | 49.80 | 49.80 | 1.43% | 266,054 |
| Aug 15, 2025 | 50.90 | 50.90 | 48.00 | 49.10 | 49.10 | -3.35% | 226,021 |
| Aug 14, 2025 | 50.80 | 51.80 | 50.10 | 50.80 | 50.80 | - | 51,697 |
| Aug 13, 2025 | 51.50 | 51.90 | 50.30 | 50.80 | 50.80 | -1.17% | 66,753 |
| Aug 12, 2025 | 47.90 | 51.90 | 47.50 | 51.40 | 51.40 | 7.53% | 536,977 |
| Aug 11, 2025 | 47.60 | 49.00 | 47.60 | 47.80 | 47.80 | - | 20,103 |
| Aug 7, 2025 | 49.00 | 49.00 | 47.60 | 47.80 | 47.80 | -1.65% | 30,992 |
| Aug 6, 2025 | 49.50 | 49.80 | 48.50 | 48.60 | 48.60 | 0.21% | 34,889 |
| Aug 5, 2025 | 48.50 | 49.70 | 48.00 | 48.50 | 48.50 | -1.02% | 455,362 |
| Aug 4, 2025 | 50.00 | 50.20 | 48.40 | 49.00 | 49.00 | -1.41% | 383,183 |
| Aug 1, 2025 | 51.20 | 51.60 | 49.40 | 49.70 | 49.70 | -2.17% | 532,374 |
| Jul 31, 2025 | 51.00 | 51.00 | 49.70 | 50.80 | 50.80 | 0.59% | 213,017 |
| Jul 30, 2025 | 51.50 | 52.00 | 49.80 | 50.50 | 50.50 | -0.98% | 888,176 |
| Jul 29, 2025 | 49.00 | 51.40 | 48.60 | 51.00 | 51.00 | 4.94% | 1,883,378 |
| Jul 28, 2025 | 44.90 | 49.00 | 44.90 | 48.60 | 48.60 | 8.24% | 2,307,840 |
| Jul 25, 2025 | 44.70 | 45.50 | 44.20 | 44.90 | 44.90 | 0.45% | 66,111 |
| Jul 24, 2025 | 45.30 | 46.70 | 44.40 | 44.70 | 44.70 | -0.67% | 393,754 |
| Jul 23, 2025 | 44.50 | 45.40 | 43.90 | 45.00 | 45.00 | 2.27% | 1,500,977 |
| Jul 22, 2025 | 44.80 | 44.90 | 43.80 | 44.00 | 44.00 | -0.90% | 157,084 |
| Jul 21, 2025 | 44.90 | 45.50 | 44.30 | 44.40 | 44.40 | -0.89% | 118,887 |
| Jul 18, 2025 | 44.90 | 45.80 | 44.50 | 44.80 | 44.80 | -0.44% | 34,953 |
| Jul 17, 2025 | 45.50 | 45.50 | 44.20 | 45.00 | 45.00 | -0.88% | 303,737 |
| Jul 16, 2025 | 46.00 | 46.00 | 45.10 | 45.40 | 45.40 | -1.52% | 368,372 |
| Jul 15, 2025 | 46.50 | 47.40 | 45.50 | 46.10 | 46.10 | - | 746,153 |
| Jul 14, 2025 | 45.00 | 46.50 | 44.60 | 46.10 | 46.10 | 4.54% | 2,146,418 |
| Jul 11, 2025 | 42.50 | 46.00 | 41.70 | 44.10 | 44.10 | 6.01% | 1,255,007 |
| Jul 9, 2025 | 41.50 | 42.90 | 41.10 | 41.60 | 41.60 | -0.72% | 557,796 |
| Jul 8, 2025 | 42.20 | 42.20 | 40.50 | 41.90 | 41.90 | -0.24% | 197,909 |
| Jul 7, 2025 | 42.30 | 42.90 | 41.90 | 42.00 | 42.00 | -0.94% | 206,596 |
| Jul 4, 2025 | 42.40 | 42.50 | 41.20 | 42.40 | 42.40 | -0.47% | 177,201 |
| Jul 3, 2025 | 42.00 | 43.00 | 42.00 | 42.60 | 42.60 | - | 276,737 |
| Jul 2, 2025 | 42.80 | 43.30 | 42.50 | 42.60 | 42.60 | -1.39% | 93,745 |
| Jul 1, 2025 | 42.70 | 43.90 | 42.70 | 43.20 | 43.20 | 0.47% | 1,017,981 |
| Jun 30, 2025 | 42.50 | 43.40 | 42.50 | 43.00 | 43.00 | 2.14% | 1,785,397 |
| Jun 27, 2025 | 41.90 | 42.50 | 41.60 | 42.10 | 42.10 | 0.72% | 270,693 |
| Jun 26, 2025 | 42.50 | 42.60 | 41.50 | 41.80 | 41.80 | -0.24% | 139,405 |
| Jun 25, 2025 | 40.90 | 42.40 | 40.90 | 41.90 | 41.90 | 2.44% | 1,094,403 |
| Jun 24, 2025 | 40.20 | 41.90 | 40.20 | 40.90 | 40.90 | 4.87% | 921,040 |
| Jun 23, 2025 | 39.90 | 39.90 | 38.80 | 39.00 | 39.00 | -4.41% | 436,258 |
| Jun 20, 2025 | 39.00 | 41.00 | 39.00 | 40.80 | 40.80 | 4.88% | 460,565 |
| Jun 19, 2025 | 41.00 | 41.50 | 38.50 | 38.90 | 38.90 | -4.89% | 608,109 |