Lion Brewery (Ceylon) PLC (COSE:LION.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1,403.00
+3.00 (0.21%)
At close: Aug 22, 2025
Lion Brewery (Ceylon) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,400.00 | 1,400.00 | - | 13 |
| Aug 20, 2025 | 1,440.00 | 1,440.00 | 1,415.00 | 1,400.00 | 1,400.00 | - | 66 |
| Aug 19, 2025 | 1,400.00 | 1,444.75 | 1,380.75 | 1,400.00 | 1,400.00 | - | 16 |
| Aug 18, 2025 | 1,399.00 | 1,445.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.18% | 11,479 |
| Aug 15, 2025 | 1,414.75 | 1,414.75 | 1,355.00 | 1,397.50 | 1,397.50 | 3.52% | 1,175 |
| Aug 14, 2025 | 1,419.75 | 1,419.75 | 1,350.00 | 1,350.00 | 1,350.00 | -2.10% | 1,029 |
| Aug 13, 2025 | 1,425.00 | 1,425.00 | 1,350.00 | 1,379.00 | 1,379.00 | -2.20% | 1,614 |
| Aug 12, 2025 | 1,429.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 59 |
| Aug 11, 2025 | 1,412.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.40% | 5,521 |
| Aug 7, 2025 | 1,429.00 | 1,432.00 | 1,427.00 | 1,430.00 | 1,430.00 | 2.14% | 245 |
| Aug 6, 2025 | 1,442.00 | 1,442.00 | 1,410.00 | 1,400.00 | 1,400.00 | - | 39 |
| Aug 5, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.05% | 5,287 |
| Aug 4, 2025 | 1,444.00 | 1,445.00 | 1,400.00 | 1,400.75 | 1,400.75 | - | 12 |
| Aug 1, 2025 | 1,429.50 | 1,445.00 | 1,395.00 | 1,400.75 | 1,400.75 | 0.04% | 550 |
| Jul 31, 2025 | 1,425.00 | 1,425.00 | 1,396.00 | 1,400.25 | 1,400.25 | - | 37 |
| Jul 30, 2025 | 1,439.00 | 1,439.00 | 1,395.25 | 1,400.25 | 1,400.25 | - | 87 |
| Jul 29, 2025 | 1,400.25 | 1,439.50 | 1,397.00 | 1,400.25 | 1,400.25 | -0.59% | 289 |
| Jul 28, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,408.50 | 1,408.50 | -2.41% | 130 |
| Jul 25, 2025 | 1,440.00 | 1,450.00 | 1,439.75 | 1,443.25 | 1,443.25 | 0.30% | 236 |
| Jul 24, 2025 | 1,440.00 | 1,449.75 | 1,435.00 | 1,439.00 | 1,439.00 | - | 34 |
| Jul 23, 2025 | 1,449.75 | 1,449.75 | 1,439.00 | 1,439.00 | 1,439.00 | 3.84% | 199 |
| Jul 22, 2025 | 1,449.75 | 1,449.75 | 1,444.75 | 1,385.75 | 1,385.75 | - | 32 |
| Jul 21, 2025 | 1,449.75 | 1,449.75 | 1,385.00 | 1,385.75 | 1,385.75 | - | 6 |
| Jul 18, 2025 | 1,385.75 | 1,445.00 | 1,385.75 | 1,385.75 | 1,385.75 | 0.25% | 14,025 |
| Jul 17, 2025 | 1,411.00 | 1,449.75 | 1,411.00 | 1,382.25 | 1,382.25 | - | 9 |
| Jul 16, 2025 | 1,465.00 | 1,465.00 | 1,385.00 | 1,382.25 | 1,382.25 | - | 82 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,382.25 | 1,382.25 | -1.29% | 494 |
| Jul 14, 2025 | 1,420.00 | 1,465.00 | 1,411.00 | 1,400.25 | 1,400.25 | - | 47 |
| Jul 11, 2025 | 1,460.00 | 1,460.00 | 1,450.00 | 1,400.25 | 1,400.25 | - | 59 |
| Jul 9, 2025 | 1,475.00 | 1,475.00 | 1,400.25 | 1,400.25 | 1,400.25 | -4.71% | 117 |
| Jul 8, 2025 | 1,460.00 | 1,475.00 | 1,460.00 | 1,469.50 | 1,469.50 | 1.47% | 173 |
| Jul 7, 2025 | 1,460.00 | 1,460.00 | 1,440.00 | 1,448.25 | 1,448.25 | -2.15% | 158 |
| Jul 4, 2025 | 1,475.00 | 1,475.00 | 1,455.00 | 1,480.00 | 1,480.00 | - | 32 |
| Jul 3, 2025 | 1,460.25 | 1,475.00 | 1,460.25 | 1,480.00 | 1,480.00 | - | 66 |
| Jul 2, 2025 | 1,445.00 | 1,460.25 | 1,445.00 | 1,480.00 | 1,480.00 | - | 19 |
| Jul 1, 2025 | 1,460.25 | 1,460.25 | 1,460.25 | 1,480.00 | 1,480.00 | - | 37 |
| Jun 30, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | - | 19 |
| Jun 27, 2025 | 1,450.00 | 1,480.00 | 1,400.75 | 1,480.00 | 1,480.00 | 1.42% | 665 |
| Jun 26, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,459.25 | 1,459.25 | 4.77% | 430 |
| Jun 25, 2025 | 1,440.00 | 1,440.25 | 1,440.00 | 1,392.75 | 1,392.75 | - | 12 |
| Jun 24, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,392.75 | 1,392.75 | - | 88 |
| Jun 23, 2025 | 1,392.75 | 1,392.75 | 1,355.75 | 1,392.75 | 1,392.75 | - | 25 |
| Jun 20, 2025 | 1,392.25 | 1,395.25 | 1,392.25 | 1,392.75 | 1,392.75 | -0.18% | 4,637 |
| Jun 19, 2025 | 1,435.00 | 1,439.50 | 1,430.00 | 1,395.25 | 1,395.25 | - | 7 |
| Jun 18, 2025 | 1,435.00 | 1,435.00 | 1,392.50 | 1,395.25 | 1,395.25 | -0.41% | 1,174 |
| Jun 17, 2025 | 1,435.00 | 1,435.00 | 1,400.00 | 1,401.00 | 1,401.00 | -2.37% | 541 |
| Jun 16, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | - | 1,591 |
| Jun 13, 2025 | 1,450.00 | 1,450.00 | 1,391.00 | 1,435.00 | 1,435.00 | -2.70% | 181 |
| Jun 12, 2025 | 1,450.25 | 1,451.00 | 1,380.00 | 1,474.75 | 1,474.75 | - | 66 |
| Jun 11, 2025 | 1,457.50 | 1,475.00 | 1,457.50 | 1,474.75 | 1,474.75 | - | 95 |