LOLC Holdings PLC (COSE:LOLC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 559.00
+3.75 (0.68%)
At close: Aug 1, 2025
LOLC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 555.00 | 560.00 | 552.50 | 555.25 | 555.25 | 1.00% | 63,742 |
| Jul 30, 2025 | 553.50 | 554.75 | 549.00 | 549.75 | 549.75 | -0.36% | 55,436 |
| Jul 29, 2025 | 552.25 | 557.00 | 549.75 | 551.75 | 551.75 | -0.27% | 60,220 |
| Jul 28, 2025 | 563.50 | 563.50 | 552.00 | 553.25 | 553.25 | -1.12% | 82,669 |
| Jul 25, 2025 | 565.75 | 565.75 | 558.00 | 559.50 | 559.50 | -0.31% | 27,141 |
| Jul 24, 2025 | 565.00 | 566.75 | 557.00 | 561.25 | 561.25 | 1.13% | 76,148 |
| Jul 23, 2025 | 560.00 | 567.00 | 553.50 | 555.00 | 555.00 | -0.89% | 62,267 |
| Jul 22, 2025 | 560.00 | 560.00 | 557.50 | 560.00 | 560.00 | 0.40% | 26,085 |
| Jul 21, 2025 | 560.00 | 567.00 | 557.00 | 557.75 | 557.75 | -0.18% | 33,642 |
| Jul 18, 2025 | 564.00 | 575.00 | 558.00 | 558.75 | 558.75 | -0.62% | 26,952 |
| Jul 17, 2025 | 569.00 | 570.00 | 555.00 | 562.25 | 562.25 | -1.06% | 39,283 |
| Jul 16, 2025 | 578.50 | 590.00 | 565.25 | 568.25 | 568.25 | -0.53% | 63,100 |
| Jul 15, 2025 | 555.00 | 578.00 | 553.00 | 571.25 | 571.25 | 3.96% | 224,615 |
| Jul 14, 2025 | 554.00 | 555.00 | 545.00 | 549.50 | 549.50 | -0.14% | 93,259 |
| Jul 11, 2025 | 539.00 | 555.00 | 539.00 | 550.25 | 550.25 | 1.71% | 104,151 |
| Jul 9, 2025 | 555.00 | 555.00 | 540.00 | 541.00 | 541.00 | -1.19% | 36,174 |
| Jul 8, 2025 | 550.00 | 555.00 | 535.00 | 547.50 | 547.50 | -0.23% | 108,409 |
| Jul 7, 2025 | 553.00 | 568.00 | 548.00 | 548.75 | 548.75 | -0.27% | 63,444 |
| Jul 4, 2025 | 564.25 | 564.25 | 548.75 | 550.25 | 550.25 | -1.43% | 123,938 |
| Jul 3, 2025 | 560.00 | 564.50 | 557.00 | 558.25 | 558.25 | -0.27% | 33,812 |
| Jul 2, 2025 | 571.00 | 575.00 | 559.25 | 559.75 | 559.75 | -1.84% | 97,328 |
| Jul 1, 2025 | 579.00 | 579.50 | 570.00 | 570.25 | 570.25 | -0.35% | 38,345 |
| Jun 30, 2025 | 575.00 | 579.75 | 570.00 | 572.25 | 572.25 | -0.30% | 29,059 |
| Jun 27, 2025 | 585.00 | 585.00 | 570.00 | 574.00 | 574.00 | -1.16% | 49,555 |
| Jun 26, 2025 | 589.75 | 597.00 | 580.00 | 580.75 | 580.75 | -1.48% | 69,597 |
| Jun 25, 2025 | 581.00 | 589.50 | 576.00 | 589.50 | 589.50 | 3.38% | 89,880 |
| Jun 24, 2025 | 560.00 | 589.00 | 560.00 | 570.25 | 570.25 | 4.92% | 155,392 |
| Jun 23, 2025 | 557.50 | 557.50 | 543.00 | 543.50 | 543.50 | -2.25% | 93,882 |
| Jun 20, 2025 | 547.75 | 567.00 | 547.75 | 556.00 | 556.00 | 1.51% | 106,663 |
| Jun 19, 2025 | 565.00 | 569.75 | 541.00 | 547.75 | 547.75 | -3.14% | 97,859 |
| Jun 18, 2025 | 570.00 | 570.00 | 563.00 | 565.50 | 565.50 | -0.75% | 92,309 |
| Jun 17, 2025 | 580.00 | 584.75 | 565.75 | 569.75 | 569.75 | -1.72% | 146,613 |
| Jun 16, 2025 | 589.25 | 589.25 | 572.00 | 579.75 | 579.75 | -1.61% | 53,650 |
| Jun 13, 2025 | 599.00 | 599.00 | 582.00 | 589.25 | 589.25 | -1.67% | 52,885 |
| Jun 12, 2025 | 612.00 | 612.00 | 597.00 | 599.25 | 599.25 | -1.68% | 94,215 |
| Jun 11, 2025 | 625.00 | 625.00 | 605.25 | 609.50 | 609.50 | -0.45% | 53,032 |
| Jun 9, 2025 | 617.00 | 629.00 | 610.00 | 612.25 | 612.25 | -0.69% | 58,320 |
| Jun 6, 2025 | 619.75 | 630.00 | 615.25 | 616.50 | 616.50 | -0.20% | 108,359 |
| Jun 5, 2025 | 620.00 | 621.50 | 617.00 | 617.75 | 617.75 | -0.88% | 76,492 |
| Jun 4, 2025 | 622.00 | 635.00 | 618.00 | 623.25 | 623.25 | 0.73% | 619,188 |
| Jun 3, 2025 | 617.50 | 624.00 | 613.75 | 618.75 | 618.75 | 0.20% | 65,717 |
| Jun 2, 2025 | 616.75 | 625.00 | 615.75 | 617.50 | 617.50 | -0.04% | 157,107 |
| May 30, 2025 | 625.00 | 627.00 | 610.00 | 617.75 | 617.75 | -0.92% | 42,762 |
| May 29, 2025 | 600.00 | 627.00 | 600.00 | 623.50 | 623.50 | 3.92% | 1,094,669 |
| May 28, 2025 | 602.00 | 610.00 | 598.00 | 600.00 | 600.00 | -0.04% | 174,810 |
| May 27, 2025 | 592.00 | 620.00 | 592.00 | 600.25 | 600.25 | 1.57% | 196,661 |
| May 26, 2025 | 600.00 | 600.00 | 590.00 | 591.00 | 591.00 | 0.08% | 96,188 |
| May 23, 2025 | 600.00 | 600.00 | 589.50 | 590.50 | 590.50 | -1.17% | 67,145 |
| May 22, 2025 | 592.00 | 600.00 | 592.00 | 597.50 | 597.50 | 0.63% | 42,363 |
| May 21, 2025 | 597.75 | 600.00 | 592.00 | 593.75 | 593.75 | -0.71% | 13,695 |