Lankem Developments PLC (COSE:LDEV.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Lankem Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.90 | 17.10 | 16.50 | 17.10 | 17.10 | 1.18% | 10,102 |
| Oct 21, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 17,200 |
| Oct 20, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | -1.16% | 5,003 |
| Oct 19, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | -1.15% | 502 |
| Oct 16, 2026 | 16.90 | 17.80 | 16.00 | 17.40 | 17.40 | 8.07% | 16,831 |
| Oct 15, 2026 | 16.90 | 16.90 | 16.00 | 16.10 | 16.10 | -1.23% | 2,569 |
| Oct 14, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | - | 2,729 |
| Oct 13, 2026 | 16.90 | 16.90 | 16.00 | 16.30 | 16.30 | -3.55% | 9,055 |
| Oct 12, 2026 | 16.10 | 16.90 | 16.10 | 16.90 | 16.90 | 2.42% | 105 |
| Oct 9, 2026 | 15.90 | 16.80 | 15.90 | 16.50 | 16.50 | 3.77% | 215 |
| Oct 8, 2026 | 16.10 | 16.10 | 15.70 | 15.90 | 15.90 | -5.36% | 25,100 |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 16.80 | 16.80 | - | 1 |
| Oct 5, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | - | 6,078 |
| Oct 2, 2026 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | 3.07% | 900 |
| Oct 1, 2026 | 16.10 | 16.80 | 16.10 | 16.30 | 16.30 | - | 1,267 |
| Sep 30, 2026 | 17.00 | 17.00 | 16.00 | 16.30 | 16.30 | -4.12% | 61,360 |
| Sep 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 4,820 |
| Sep 28, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -0.59% | 6,984 |
| Sep 25, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | 2,101 |
| Sep 24, 2026 | 17.00 | 17.70 | 16.90 | 17.70 | 17.70 | 4.12% | 23,474 |
| Sep 23, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -6.08% | 48,078 |
| Sep 22, 2026 | 17.50 | 18.10 | 17.20 | 18.10 | 18.10 | -1.63% | 47,444 |
| Sep 21, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 4.55% | 3,528 |
| Sep 18, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -2.22% | 9,980 |
| Sep 17, 2026 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | - | 290 |
| Sep 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 510 |
| Sep 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Sep 14, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | -1.10% | 113 |
| Sep 11, 2026 | 17.50 | 18.30 | 17.50 | 18.20 | 18.20 | 4.60% | 202 |
| Sep 10, 2026 | 17.80 | 18.30 | 17.10 | 17.40 | 17.40 | -2.79% | 20,345 |
| Sep 9, 2026 | 17.70 | 18.40 | 17.60 | 17.90 | 17.90 | -1.10% | 2,400 |
| Sep 8, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.69% | 2,139 |
| Sep 7, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | 0.56% | 1,810 |
| Sep 4, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -4.32% | 2,298 |
| Sep 3, 2026 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 2.21% | 1,201 |
| Sep 2, 2026 | 18.60 | 18.60 | 17.80 | 18.10 | 18.10 | -3.21% | 2,255 |
| Sep 1, 2026 | 17.70 | 18.70 | 17.70 | 18.70 | 18.70 | 3.89% | 1,625 |
| Aug 31, 2026 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 13,022 |
| Aug 28, 2026 | 17.50 | 18.50 | 17.30 | 18.10 | 18.10 | 1.69% | 13,090 |
| Aug 25, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | - | 1,275 |
| Aug 21, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 2.89% | 210 |
| Aug 20, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -0.57% | 1,440 |
| Aug 19, 2026 | 17.30 | 17.80 | 17.30 | 17.40 | 17.40 | 0.58% | 9,893 |
| Aug 18, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - | 7,110 |
| Aug 17, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 10,518 |
| Aug 14, 2026 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | - | 14,307 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | 15,005 |
| Aug 12, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 29,145 |
| Aug 11, 2026 | 17.60 | 18.10 | 17.40 | 17.50 | 17.50 | -0.57% | 7,815 |
| Aug 10, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | 0.57% | 10,102 |