LAUGFS Gas PLC (COSE:LGL.X0000)
Sri Lanka · Delayed Price · Currency is LKR 24.30
+1.30 (5.65%)
At close: Sep 4, 2025
LAUGFS Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 2.96% | 1,116 |
| Jul 16, 2025 | 19.40 | 20.80 | 19.30 | 20.30 | 20.30 | -2.87% | 3,294 |
| Jul 15, 2025 | 20.40 | 21.00 | 19.30 | 20.90 | 20.90 | 1.95% | 16,414 |
| Jul 14, 2025 | 19.30 | 21.00 | 19.30 | 20.50 | 20.50 | 7.33% | 32,620 |
| Jul 11, 2025 | 19.90 | 20.00 | 19.00 | 19.10 | 19.10 | - | 15,608 |
| Jul 9, 2025 | 19.10 | 19.40 | 19.10 | 19.10 | 19.10 | -4.02% | 3,031 |
| Jul 8, 2025 | 19.40 | 20.00 | 19.10 | 19.90 | 19.90 | - | 7,305 |
| Jul 7, 2025 | 19.90 | 19.90 | 19.10 | 19.90 | 19.90 | 2.05% | 4,310 |
| Jul 4, 2025 | 19.00 | 19.80 | 19.00 | 19.50 | 19.50 | -1.02% | 5,000 |
| Jul 3, 2025 | 18.70 | 19.90 | 18.70 | 19.70 | 19.70 | 3.14% | 22,145 |
| Jul 2, 2025 | 19.20 | 19.20 | 18.90 | 19.10 | 19.10 | - | 11,301 |
| Jul 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 120 |
| Jun 30, 2025 | 19.20 | 20.00 | 19.00 | 19.20 | 19.20 | -0.52% | 9,460 |
| Jun 27, 2025 | 19.50 | 20.30 | 19.10 | 19.30 | 19.30 | -1.03% | 4,236 |
| Jun 26, 2025 | 19.10 | 19.90 | 19.10 | 19.50 | 19.50 | - | 11 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.01% | 410 |