LOLC Holdings PLC (COSE:LOLC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
LOLC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 480.50 | 490.00 | 479.75 | 485.00 | 485.00 | -0.05% | 6,890 |
| Aug 5, 2026 | 493.00 | 493.00 | 481.00 | 485.25 | 485.25 | -0.56% | 5,031 |
| Aug 4, 2026 | 490.00 | 490.00 | 484.25 | 488.00 | 488.00 | 0.62% | 2,271 |
| Aug 3, 2026 | 485.25 | 490.00 | 484.00 | 485.00 | 485.00 | -0.10% | 6,737 |
| Jul 31, 2026 | 494.75 | 494.75 | 484.25 | 485.50 | 485.50 | -0.82% | 8,767 |
| Jul 30, 2026 | 490.00 | 495.00 | 486.50 | 489.50 | 489.50 | -0.46% | 1,124 |
| Jul 28, 2026 | 500.00 | 500.00 | 490.00 | 491.75 | 491.75 | -0.41% | 1,904 |
| Jul 27, 2026 | 499.50 | 500.00 | 490.00 | 493.75 | 493.75 | 0.10% | 1,861 |
| Jul 24, 2026 | 482.00 | 508.00 | 482.00 | 493.25 | 493.25 | 3.24% | 29,254 |
| Jul 23, 2026 | 485.00 | 485.00 | 476.25 | 477.75 | 477.75 | -0.05% | 2,038 |
| Jul 22, 2026 | 480.00 | 486.00 | 475.50 | 478.00 | 478.00 | -0.52% | 59,901 |
| Jul 21, 2026 | 480.75 | 488.00 | 478.00 | 480.50 | 480.50 | 0.42% | 6,953 |
| Jul 20, 2026 | 480.00 | 490.00 | 478.00 | 478.50 | 478.50 | -0.57% | 20,674 |
| Jul 17, 2026 | 494.00 | 495.75 | 480.00 | 481.25 | 481.25 | -1.69% | 16,814 |
| Jul 16, 2026 | 494.00 | 494.00 | 484.25 | 489.50 | 489.50 | 0.98% | 4,674 |
| Jul 15, 2026 | 486.00 | 494.75 | 482.00 | 484.75 | 484.75 | -0.67% | 19,795 |
| Jul 14, 2026 | 485.00 | 492.00 | 485.00 | 488.00 | 488.00 | -1.06% | 25,995 |
| Jul 13, 2026 | 495.25 | 499.75 | 492.75 | 493.25 | 493.25 | -0.60% | 9,242 |
| Jul 10, 2026 | 497.50 | 500.00 | 496.00 | 496.25 | 496.25 | -0.70% | 14,297 |
| Jul 9, 2026 | 504.00 | 506.75 | 491.75 | 499.75 | 499.75 | -0.10% | 8,410 |
| Jul 8, 2026 | 510.00 | 510.00 | 499.00 | 500.25 | 500.25 | -1.77% | 18,208 |
| Jul 7, 2026 | 511.25 | 518.75 | 502.25 | 509.25 | 509.25 | -0.39% | 17,931 |
| Jul 6, 2026 | 519.75 | 519.75 | 510.00 | 511.25 | 511.25 | -1.30% | 9,120 |
| Jul 3, 2026 | 516.00 | 520.00 | 515.00 | 518.00 | 518.00 | 0.24% | 10,745 |
| Jul 2, 2026 | 516.50 | 520.00 | 515.50 | 516.75 | 516.75 | -0.58% | 4,062 |
| Jul 1, 2026 | 523.50 | 523.50 | 516.50 | 519.75 | 519.75 | 0.19% | 1,628 |
| Jun 30, 2026 | 523.00 | 523.75 | 516.25 | 518.75 | 518.75 | -0.24% | 3,071 |
| Jun 26, 2026 | 525.00 | 525.00 | 519.00 | 520.00 | 520.00 | -0.05% | 5,608 |
| Jun 25, 2026 | 516.00 | 526.25 | 516.00 | 520.25 | 520.25 | 1.02% | 25,988 |
| Jun 24, 2026 | 525.75 | 525.75 | 513.50 | 515.00 | 515.00 | -1.90% | 15,000 |
| Jun 23, 2026 | 528.00 | 528.00 | 517.00 | 525.00 | 525.00 | -0.05% | 2,874 |
| Jun 22, 2026 | 517.00 | 528.00 | 516.25 | 525.25 | 525.25 | 0.48% | 7,246 |
| Jun 19, 2026 | 522.50 | 524.00 | 519.00 | 522.75 | 522.75 | 0.67% | 1,801 |
| Jun 18, 2026 | 523.00 | 524.00 | 518.50 | 519.25 | 519.25 | -0.24% | 4,152 |
| Jun 17, 2026 | 528.00 | 528.00 | 519.50 | 520.50 | 520.50 | -1.42% | 6,102 |
| Jun 16, 2026 | 533.00 | 533.00 | 519.50 | 528.00 | 528.00 | -0.61% | 12,685 |
| Jun 15, 2026 | 525.00 | 545.00 | 523.00 | 531.25 | 531.25 | 2.26% | 37,597 |
| Jun 12, 2026 | 523.75 | 523.75 | 515.00 | 519.50 | 519.50 | 1.46% | 15,459 |
| Jun 11, 2026 | 526.75 | 526.75 | 510.00 | 512.00 | 512.00 | -1.30% | 25,042 |
| Jun 10, 2026 | 529.75 | 529.75 | 517.00 | 518.75 | 518.75 | -1.71% | 2,846 |
| Jun 9, 2026 | 522.00 | 530.00 | 519.00 | 527.75 | 527.75 | 1.73% | 3,509 |
| Jun 8, 2026 | 528.00 | 540.00 | 512.00 | 518.75 | 518.75 | -2.95% | 13,955 |
| Jun 5, 2026 | 528.25 | 538.00 | 525.50 | 534.50 | 534.50 | 0.85% | 14,707 |
| Jun 4, 2026 | 535.00 | 539.75 | 527.00 | 530.00 | 530.00 | -1.03% | 14,390 |
| Jun 3, 2026 | 534.50 | 548.00 | 534.50 | 535.50 | 535.50 | 0.28% | 2,385 |
| Jun 2, 2026 | 540.00 | 540.00 | 532.00 | 534.00 | 534.00 | -1.84% | 11,966 |
| Jun 1, 2026 | 540.50 | 559.50 | 540.00 | 544.00 | 544.00 | -1.98% | 30,599 |
| May 29, 2026 | 555.50 | 560.00 | 550.00 | 555.00 | 555.00 | -0.05% | 8,436 |
| May 27, 2026 | 550.25 | 560.00 | 550.25 | 555.25 | 555.25 | -0.45% | 7,366 |
| May 26, 2026 | 570.00 | 570.00 | 550.25 | 557.75 | 557.75 | -1.11% | 207,984 |