Kotmale Holdings PLC (COSE:LAMB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 585.00
0.00 (0.00%)
At close: Aug 1, 2025
Kotmale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 605.75 | 605.75 | 599.75 | 585.00 | 585.00 | - | 28 |
| Jul 31, 2025 | 588.00 | 588.00 | 588.00 | 585.00 | 585.00 | - | 53 |
| Jul 29, 2025 | 585.25 | 610.00 | 585.00 | 585.00 | 585.00 | - | 27 |
| Jul 28, 2025 | 590.00 | 591.00 | 590.00 | 585.00 | 585.00 | - | 11 |
| Jul 25, 2025 | 585.00 | 604.00 | 585.00 | 585.00 | 585.00 | - | 5 |
| Jul 23, 2025 | 604.25 | 604.25 | 600.00 | 585.00 | 585.00 | - | 37 |
| Jul 22, 2025 | 600.00 | 600.00 | 600.00 | 585.00 | 585.00 | - | 12 |
| Jul 21, 2025 | 584.75 | 585.00 | 584.75 | 585.00 | 585.00 | 0.04% | 562 |
| Jul 18, 2025 | 550.25 | 584.75 | 550.25 | 584.75 | 584.75 | -0.04% | 216 |
| Jul 17, 2025 | 567.75 | 585.00 | 550.00 | 585.00 | 585.00 | 0.39% | 611 |
| Jul 16, 2025 | 570.00 | 585.00 | 570.00 | 582.75 | 582.75 | -0.34% | 113 |
| Jul 15, 2025 | 590.00 | 590.00 | 567.50 | 584.75 | 584.75 | - | 44 |
| Jul 14, 2025 | 585.00 | 590.00 | 567.00 | 584.75 | 584.75 | -0.04% | 285 |
| Jul 11, 2025 | 587.75 | 587.75 | 565.00 | 585.00 | 585.00 | 0.86% | 156 |
| Jul 9, 2025 | 588.00 | 588.00 | 578.00 | 580.00 | 580.00 | 3.34% | 291 |
| Jul 8, 2025 | 565.00 | 589.00 | 560.00 | 561.25 | 561.25 | -1.54% | 181 |
| Jul 7, 2025 | 570.00 | 592.50 | 550.50 | 570.00 | 570.00 | - | 47 |
| Jul 4, 2025 | 598.50 | 598.50 | 569.00 | 570.00 | 570.00 | 2.29% | 398 |
| Jul 3, 2025 | 580.00 | 580.00 | 556.50 | 557.25 | 557.25 | -3.92% | 587 |
| Jul 2, 2025 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | - | 31 |
| Jul 1, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.73% | 116 |
| Jun 30, 2025 | 589.75 | 589.75 | 560.00 | 584.25 | 584.25 | 3.45% | 141 |
| Jun 27, 2025 | 556.75 | 585.00 | 556.75 | 564.75 | 564.75 | - | 23 |
| Jun 26, 2025 | 550.00 | 565.00 | 550.00 | 564.75 | 564.75 | 2.54% | 264 |
| Jun 25, 2025 | 547.00 | 556.50 | 547.00 | 550.75 | 550.75 | 1.06% | 221 |
| Jun 24, 2025 | 543.00 | 556.50 | 528.00 | 545.00 | 545.00 | -0.09% | 263 |
| Jun 23, 2025 | 550.00 | 550.00 | 527.50 | 545.50 | 545.50 | 6.54% | 217 |
| Jun 20, 2025 | 510.00 | 548.00 | 510.00 | 512.00 | 512.00 | - | 73 |
| Jun 19, 2025 | 505.00 | 548.00 | 505.00 | 512.00 | 512.00 | - | 6 |
| Jun 17, 2025 | 548.00 | 548.00 | 530.00 | 512.00 | 512.00 | - | 24 |
| Jun 16, 2025 | 510.00 | 547.75 | 509.00 | 512.00 | 512.00 | -5.58% | 120 |
| Jun 13, 2025 | 501.00 | 507.00 | 501.00 | 542.25 | 542.25 | - | 79 |
| Jun 12, 2025 | 501.25 | 548.00 | 501.00 | 542.25 | 542.25 | 7.22% | 512 |
| Jun 11, 2025 | 497.00 | 540.00 | 497.00 | 505.75 | 505.75 | 1.40% | 257 |
| Jun 9, 2025 | 460.00 | 548.00 | 460.00 | 498.75 | 498.75 | 8.42% | 2,536 |
| Jun 6, 2025 | 469.00 | 469.00 | 460.00 | 460.00 | 460.00 | 2.22% | 101 |
| Jun 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.06% | 157 |
| Jun 4, 2025 | 421.00 | 421.00 | 421.00 | 449.75 | 449.75 | - | 4 |
| Jun 3, 2025 | 440.00 | 450.00 | 416.00 | 449.75 | 449.75 | - | 17 |
| Jun 2, 2025 | 450.00 | 450.00 | 450.00 | 449.75 | 449.75 | - | 3 |
| May 30, 2025 | 410.00 | 410.00 | 410.00 | 449.75 | 449.75 | - | 35 |
| May 29, 2025 | 450.00 | 450.00 | 445.00 | 449.75 | 449.75 | 1.93% | 310 |
| May 28, 2025 | 371.00 | 488.00 | 371.00 | 441.25 | 441.25 | - | 9 |
| May 27, 2025 | 440.00 | 445.00 | 440.00 | 441.25 | 441.25 | -0.79% | 108 |
| May 26, 2025 | 439.00 | 439.00 | 439.00 | 444.75 | 444.75 | - | 10 |
| May 23, 2025 | 440.00 | 440.00 | 440.00 | 444.75 | 444.75 | - | 20 |
| May 21, 2025 | 440.00 | 440.00 | 440.00 | 444.75 | 444.75 | - | 23 |
| May 20, 2025 | 435.00 | 435.00 | 435.00 | 444.75 | 444.75 | - | 25 |
| May 19, 2025 | 439.00 | 439.00 | 439.00 | 444.75 | 444.75 | - | 4 |
| May 16, 2025 | 442.00 | 442.00 | 439.00 | 444.75 | 444.75 | - | 53 |