LAUGFS Gas PLC (COSE:LGL.X0000)
Sri Lanka · Delayed Price · Currency is LKR 35.00
-0.60 (-1.69%)
At close: Sep 30, 2025
LAUGFS Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.90 | 36.00 | 35.10 | 35.60 | 35.60 | 1.14% | 50,772 |
| Sep 26, 2025 | 35.90 | 36.00 | 35.00 | 35.20 | 35.20 | -2.22% | 59,437 |
| Sep 25, 2025 | 33.50 | 36.30 | 33.30 | 36.00 | 36.00 | 3.75% | 2,284,869 |
| Sep 24, 2025 | 34.70 | 34.90 | 33.30 | 34.70 | 34.70 | 1.46% | 27,603 |
| Sep 23, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -2.29% | 725,945 |
| Sep 22, 2025 | 35.00 | 35.50 | 34.80 | 35.00 | 35.00 | - | 862,879 |
| Sep 19, 2025 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -0.28% | 54,568 |
| Sep 18, 2025 | 36.20 | 36.90 | 35.00 | 35.10 | 35.10 | 0.29% | 79,999 |
| Sep 17, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | 0.57% | 1,005,971 |
| Sep 16, 2025 | 36.30 | 36.30 | 33.20 | 34.80 | 34.80 | -5.69% | 144,244 |
| Sep 15, 2025 | 37.80 | 37.80 | 36.30 | 36.90 | 36.90 | -2.12% | 53,954 |
| Sep 12, 2025 | 37.00 | 38.00 | 36.00 | 37.70 | 37.70 | 0.80% | 127,717 |
| Sep 11, 2025 | 40.00 | 40.50 | 36.70 | 37.40 | 37.40 | -5.79% | 225,341 |
| Sep 10, 2025 | 38.50 | 41.30 | 38.00 | 39.70 | 39.70 | 2.58% | 617,624 |
| Sep 9, 2025 | 40.00 | 44.00 | 38.40 | 38.70 | 38.70 | 2.11% | 3,457,625 |
| Sep 8, 2025 | 30.00 | 40.00 | 30.00 | 37.90 | 37.90 | 55.97% | 3,982,497 |
| Sep 4, 2025 | 23.00 | 25.00 | 23.00 | 24.30 | 24.30 | 5.65% | 3,094,643 |
| Sep 3, 2025 | 23.00 | 23.50 | 21.70 | 23.00 | 23.00 | 2.22% | 848,419 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 100,000 |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 181 |
| Aug 29, 2025 | 21.60 | 22.30 | 21.60 | 21.70 | 21.70 | -3.56% | 268 |
| Aug 28, 2025 | 21.60 | 22.50 | 21.60 | 22.50 | 22.50 | -1.32% | 105,575 |
| Aug 27, 2025 | 21.40 | 22.80 | 21.40 | 22.80 | 22.80 | 1.33% | 26,636 |
| Aug 26, 2025 | 21.30 | 23.00 | 21.30 | 22.50 | 22.50 | 1.81% | 140,545 |
| Aug 25, 2025 | 21.80 | 23.00 | 21.40 | 22.10 | 22.10 | 1.38% | 113 |
| Aug 22, 2025 | 21.30 | 22.00 | 21.30 | 21.80 | 21.80 | -2.68% | 3,948 |
| Aug 21, 2025 | 21.30 | 22.50 | 21.20 | 22.40 | 22.40 | -0.88% | 59,286 |
| Aug 20, 2025 | 22.40 | 23.00 | 20.80 | 22.60 | 22.60 | 0.44% | 10,051 |
| Aug 19, 2025 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 3.69% | 10,501 |
| Aug 18, 2025 | 21.50 | 22.00 | 21.00 | 21.70 | 21.70 | -1.36% | 9,090 |
| Aug 15, 2025 | 22.00 | 22.90 | 21.90 | 22.00 | 22.00 | - | 227 |
| Aug 14, 2025 | 22.90 | 22.90 | 21.50 | 22.00 | 22.00 | -2.22% | 1,501 |
| Aug 13, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 12,829 |
| Aug 12, 2025 | 20.50 | 22.40 | 20.50 | 22.40 | 22.40 | - | 9,900 |
| Aug 11, 2025 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | 1.82% | 293 |
| Aug 7, 2025 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | - | 3,535 |
| Aug 6, 2025 | 21.70 | 22.40 | 21.30 | 22.00 | 22.00 | 2.33% | 100,544 |
| Aug 5, 2025 | 21.50 | 22.50 | 21.40 | 21.50 | 21.50 | -4.44% | 1,900 |
| Aug 4, 2025 | 22.00 | 22.90 | 22.00 | 22.50 | 22.50 | -1.75% | 5,470 |
| Aug 1, 2025 | 22.90 | 23.00 | 22.10 | 22.90 | 22.90 | - | 27,455 |
| Jul 31, 2025 | 22.40 | 23.00 | 22.00 | 22.90 | 22.90 | 2.23% | 10,396 |
| Jul 30, 2025 | 21.90 | 23.50 | 21.90 | 22.40 | 22.40 | 1.82% | 84,621 |
| Jul 29, 2025 | 21.90 | 22.00 | 21.00 | 22.00 | 22.00 | - | 150,832 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 90 |
| Jul 25, 2025 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | -4.35% | 10,950 |
| Jul 24, 2025 | 20.50 | 23.10 | 20.50 | 23.00 | 23.00 | -0.43% | 27,516 |
| Jul 23, 2025 | 19.50 | 23.50 | 19.50 | 23.10 | 23.10 | 2.67% | 40,783 |
| Jul 22, 2025 | 21.00 | 22.90 | 19.20 | 22.50 | 22.50 | 7.14% | 88,740 |
| Jul 21, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 1,596 |
| Jul 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 10,000 |