Lanka IOC PLC (COSE:LIOC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 136.00
+3.00 (2.26%)
At close: Aug 29, 2025
Lanka IOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.50 | 137.50 | 133.00 | 136.00 | 136.00 | 2.26% | 496,540 |
| Aug 28, 2025 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | - | 308,686 |
| Aug 27, 2025 | 133.00 | 134.00 | 132.25 | 133.00 | 133.00 | - | 297,533 |
| Aug 26, 2025 | 133.25 | 134.00 | 132.50 | 133.00 | 133.00 | - | 66,459 |
| Aug 25, 2025 | 133.50 | 133.50 | 131.25 | 133.00 | 133.00 | 0.57% | 58,334 |
| Aug 22, 2025 | 133.25 | 133.75 | 132.00 | 132.25 | 132.25 | -0.94% | 250,041 |
| Aug 21, 2025 | 134.00 | 134.00 | 133.25 | 133.50 | 133.50 | -0.37% | 420,151 |
| Aug 20, 2025 | 134.00 | 135.00 | 132.75 | 134.00 | 134.00 | 0.56% | 784,297 |
| Aug 19, 2025 | 134.00 | 135.00 | 132.50 | 133.25 | 133.25 | -1.11% | 172,178 |
| Aug 18, 2025 | 135.50 | 136.50 | 134.00 | 134.75 | 134.75 | -0.19% | 507,085 |
| Aug 15, 2025 | 135.25 | 135.50 | 134.00 | 135.00 | 135.00 | 0.19% | 341,816 |
| Aug 14, 2025 | 133.75 | 135.25 | 132.50 | 134.75 | 134.75 | 1.51% | 695,952 |
| Aug 13, 2025 | 133.00 | 135.00 | 132.00 | 132.75 | 132.75 | - | 147,058 |
| Aug 12, 2025 | 132.50 | 133.00 | 132.00 | 132.75 | 132.75 | -0.19% | 126,102 |
| Aug 11, 2025 | 132.50 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 54,037 |
| Aug 7, 2025 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | -0.37% | 104,985 |
| Aug 6, 2025 | 134.75 | 134.75 | 133.00 | 134.00 | 134.00 | 0.37% | 165,289 |
| Aug 5, 2025 | 135.00 | 135.25 | 133.00 | 133.50 | 133.50 | -0.93% | 46,543 |
| Aug 4, 2025 | 136.75 | 138.00 | 134.25 | 134.75 | 134.75 | -1.46% | 99,079 |
| Aug 1, 2025 | 136.00 | 139.50 | 136.00 | 136.75 | 136.75 | -0.18% | 63,226 |
| Jul 31, 2025 | 138.25 | 138.25 | 135.00 | 137.00 | 137.00 | -1.08% | 150,639 |
| Jul 30, 2025 | 139.00 | 140.00 | 138.25 | 138.50 | 138.50 | -1.07% | 261,704 |
| Jul 29, 2025 | 141.25 | 141.50 | 138.00 | 140.00 | 140.00 | -0.36% | 296,350 |
| Jul 28, 2025 | 139.00 | 141.50 | 138.00 | 140.50 | 140.50 | 1.63% | 2,564,302 |
| Jul 25, 2025 | 136.00 | 139.75 | 135.25 | 138.25 | 138.25 | 2.22% | 873,924 |
| Jul 24, 2025 | 132.50 | 137.00 | 132.00 | 135.25 | 135.25 | 2.46% | 1,048,907 |
| Jul 23, 2025 | 132.50 | 133.00 | 131.75 | 132.00 | 132.00 | -0.38% | 261,289 |
| Jul 22, 2025 | 132.75 | 133.75 | 132.00 | 132.50 | 132.50 | 0.19% | 128,243 |
| Jul 21, 2025 | 131.00 | 133.00 | 131.00 | 132.25 | 132.25 | 1.34% | 346,258 |
| Jul 18, 2025 | 130.00 | 131.00 | 129.75 | 130.50 | 130.50 | 0.19% | 647,054 |
| Jul 17, 2025 | 131.00 | 131.00 | 129.25 | 130.25 | 130.25 | -0.38% | 186,632 |
| Jul 16, 2025 | 131.00 | 131.75 | 129.25 | 130.75 | 130.75 | -1.69% | 658,471 |
| Jul 15, 2025 | 133.75 | 134.00 | 132.00 | 133.00 | 133.00 | -0.19% | 1,617,044 |
| Jul 14, 2025 | 132.25 | 134.00 | 132.25 | 133.25 | 133.25 | 0.95% | 693,868 |
| Jul 11, 2025 | 131.50 | 132.25 | 130.25 | 132.00 | 132.00 | 1.34% | 388,568 |
| Jul 9, 2025 | 131.00 | 132.00 | 129.50 | 130.25 | 130.25 | -1.14% | 1,052,971 |
| Jul 8, 2025 | 132.00 | 132.00 | 130.50 | 131.75 | 131.75 | 0.19% | 286,275 |
| Jul 7, 2025 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | 0.19% | 53,480 |
| Jul 4, 2025 | 131.25 | 132.00 | 131.00 | 131.25 | 131.25 | -0.19% | 159,615 |
| Jul 3, 2025 | 132.50 | 132.75 | 131.00 | 131.50 | 131.50 | -0.38% | 625,245 |
| Jul 2, 2025 | 132.00 | 133.00 | 130.25 | 132.00 | 132.00 | 0.57% | 224,062 |
| Jul 1, 2025 | 132.00 | 132.50 | 131.00 | 131.25 | 131.25 | 0.57% | 474,208 |
| Jun 30, 2025 | 131.50 | 131.50 | 129.75 | 130.50 | 130.50 | -0.38% | 125,752 |
| Jun 27, 2025 | 131.25 | 132.50 | 130.00 | 131.00 | 131.00 | -0.57% | 328,783 |
| Jun 26, 2025 | 133.00 | 133.00 | 131.50 | 131.75 | 131.75 | -0.57% | 158,832 |
| Jun 25, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.19% | 716,787 |
| Jun 24, 2025 | 132.00 | 134.00 | 132.00 | 132.25 | 132.25 | 0.57% | 565,924 |
| Jun 23, 2025 | 133.00 | 134.00 | 131.00 | 131.50 | 131.50 | -1.87% | 451,236 |
| Jun 20, 2025 | 135.00 | 135.50 | 132.00 | 134.00 | 134.00 | -2.19% | 407,536 |
| Jun 19, 2025 | 137.50 | 140.00 | 136.75 | 137.00 | 132.00 | -0.18% | 870,590 |