LAUGFS Gas PLC (COSE:LGL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 55.60
-1.40 (-2.46%)
At close: Sep 29, 2025
LAUGFS Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.60 | 57.50 | 55.00 | 55.60 | 55.60 | -2.46% | 29,811 |
| Sep 26, 2025 | 59.90 | 59.90 | 56.70 | 57.00 | 57.00 | - | 20,056 |
| Sep 25, 2025 | 57.00 | 61.50 | 55.00 | 57.00 | 57.00 | - | 309,188 |
| Sep 24, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.35% | 48,217 |
| Sep 23, 2025 | 59.00 | 59.00 | 56.10 | 56.80 | 56.80 | -2.07% | 56,240 |
| Sep 22, 2025 | 57.50 | 58.80 | 56.00 | 58.00 | 58.00 | 1.22% | 100,165 |
| Sep 19, 2025 | 58.00 | 59.70 | 56.00 | 57.30 | 57.30 | -3.21% | 116,782 |
| Sep 18, 2025 | 59.30 | 61.00 | 57.00 | 59.20 | 59.20 | -0.17% | 172,625 |
| Sep 17, 2025 | 56.10 | 61.50 | 56.10 | 59.30 | 59.30 | 3.13% | 186,868 |
| Sep 16, 2025 | 59.70 | 59.70 | 56.10 | 57.50 | 57.50 | -3.69% | 133,929 |
| Sep 15, 2025 | 64.00 | 64.00 | 59.00 | 59.70 | 59.70 | -6.28% | 269,000 |
| Sep 12, 2025 | 64.50 | 67.00 | 61.60 | 63.70 | 63.70 | -1.24% | 311,167 |
| Sep 11, 2025 | 70.00 | 70.10 | 63.30 | 64.50 | 64.50 | -4.02% | 1,310,398 |
| Sep 10, 2025 | 64.10 | 70.00 | 61.40 | 67.20 | 67.20 | -0.44% | 1,349,821 |
| Sep 9, 2025 | 69.90 | 80.00 | 66.00 | 67.50 | 67.50 | 1.50% | 2,655,254 |
| Sep 8, 2025 | 50.20 | 69.90 | 50.00 | 66.50 | 66.50 | 65.42% | 3,613,303 |
| Sep 4, 2025 | 38.00 | 41.00 | 36.70 | 40.20 | 40.20 | 6.91% | 2,110,222 |
| Sep 3, 2025 | 32.00 | 40.00 | 31.00 | 37.60 | 37.60 | 15.34% | 1,452,811 |
| Sep 2, 2025 | 32.90 | 33.00 | 31.80 | 32.60 | 32.60 | -0.61% | 7,458 |
| Sep 1, 2025 | 33.00 | 33.00 | 31.50 | 32.80 | 32.80 | -0.30% | 3,383 |
| Aug 29, 2025 | 32.00 | 33.00 | 32.00 | 32.90 | 32.90 | 2.81% | 31,051 |
| Aug 28, 2025 | 32.00 | 33.00 | 31.50 | 32.00 | 32.00 | -2.14% | 11,493 |
| Aug 27, 2025 | 33.00 | 33.00 | 31.50 | 32.70 | 32.70 | 2.51% | 758 |
| Aug 26, 2025 | 32.50 | 33.50 | 31.30 | 31.90 | 31.90 | -1.54% | 1,014,742 |
| Aug 25, 2025 | 31.30 | 32.50 | 31.30 | 32.40 | 32.40 | 3.18% | 1,936 |
| Aug 22, 2025 | 31.30 | 33.50 | 31.30 | 31.40 | 31.40 | -6.27% | 12,803 |
| Aug 21, 2025 | 32.00 | 33.50 | 31.20 | 33.50 | 33.50 | 2.76% | 7,993 |
| Aug 20, 2025 | 32.00 | 33.50 | 31.30 | 32.60 | 32.60 | -0.61% | 18,373 |
| Aug 19, 2025 | 32.10 | 33.00 | 31.00 | 32.80 | 32.80 | 2.18% | 6,484 |
| Aug 18, 2025 | 37.40 | 37.40 | 31.50 | 32.10 | 32.10 | -1.53% | 34,262 |
| Aug 15, 2025 | 31.60 | 33.30 | 31.60 | 32.60 | 32.60 | -2.10% | 2,160 |
| Aug 14, 2025 | 33.70 | 33.70 | 31.60 | 33.30 | 33.30 | -0.89% | 6,103 |
| Aug 13, 2025 | 33.50 | 33.50 | 33.50 | 33.60 | 33.60 | - | 86 |
| Aug 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | 103 |
| Aug 11, 2025 | 31.50 | 33.80 | 31.50 | 33.50 | 33.50 | 0.30% | 3,458 |
| Aug 7, 2025 | 32.00 | 33.50 | 31.40 | 33.40 | 33.40 | -1.76% | 4,111 |
| Aug 6, 2025 | 33.50 | 34.20 | 33.00 | 34.00 | 34.00 | 0.59% | 56,460 |
| Aug 5, 2025 | 33.00 | 34.60 | 33.00 | 33.80 | 33.80 | -2.03% | 14,185 |
| Aug 4, 2025 | 34.00 | 34.70 | 33.10 | 34.50 | 34.50 | - | 36,783 |
| Aug 1, 2025 | 34.50 | 35.80 | 33.90 | 34.50 | 34.50 | 3.29% | 94,699 |
| Jul 31, 2025 | 32.80 | 34.30 | 30.70 | 33.40 | 33.40 | - | 32,557 |
| Jul 30, 2025 | 33.00 | 34.00 | 31.00 | 33.40 | 33.40 | 2.45% | 20,983 |
| Jul 29, 2025 | 31.30 | 33.00 | 31.30 | 32.60 | 32.60 | 0.93% | 35,542 |
| Jul 28, 2025 | 31.00 | 32.50 | 31.00 | 32.30 | 32.30 | 0.94% | 721 |
| Jul 25, 2025 | 32.00 | 32.20 | 31.10 | 32.00 | 32.00 | - | 2,311 |
| Jul 24, 2025 | 31.70 | 32.40 | 31.00 | 32.00 | 32.00 | -1.23% | 5,098 |
| Jul 23, 2025 | 32.50 | 32.60 | 31.50 | 32.40 | 32.40 | - | 20,837 |
| Jul 22, 2025 | 29.80 | 32.80 | 29.40 | 32.40 | 32.40 | 10.58% | 290,973 |
| Jul 21, 2025 | 28.70 | 30.00 | 28.70 | 29.30 | 29.30 | -1.35% | 6,204 |
| Jul 18, 2025 | 28.70 | 30.50 | 28.70 | 29.70 | 29.70 | -1.00% | 3,179 |