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 |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 465.00 | 477.00 | 460.00 | 464.00 | 464.00 | -1.33% | 4,605 |
| Sep 8, 2026 | 473.00 | 474.50 | 460.00 | 470.25 | 470.25 | -0.63% | 5,685 |
| Sep 7, 2026 | 473.75 | 479.50 | 466.00 | 473.25 | 473.25 | 0.69% | 1,029 |
| Sep 4, 2026 | 467.50 | 475.00 | 460.00 | 470.00 | 470.00 | 0.97% | 23,142 |
| Sep 3, 2026 | 479.00 | 479.00 | 460.25 | 465.50 | 465.50 | -0.69% | 6,800 |
| Sep 2, 2026 | 470.00 | 480.00 | 466.75 | 468.75 | 468.75 | -0.27% | 5,757 |
| Sep 1, 2026 | 470.00 | 479.00 | 466.75 | 470.00 | 470.00 | 0.05% | 117,137 |
| Aug 31, 2026 | 467.75 | 475.00 | 467.00 | 469.75 | 469.75 | 0.43% | 15,440 |
| Aug 28, 2026 | 493.00 | 493.00 | 467.00 | 467.75 | 467.75 | -0.43% | 14,002 |
| Aug 25, 2026 | 470.00 | 480.00 | 466.50 | 469.75 | 469.75 | -0.42% | 7,530 |
| Aug 24, 2026 | 475.00 | 475.00 | 466.50 | 471.75 | 471.75 | -0.68% | 6,085 |
| Aug 21, 2026 | 475.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.16% | 6,198 |
| Aug 20, 2026 | 475.00 | 475.00 | 472.00 | 474.25 | 474.25 | 0.48% | 4,784 |
| Aug 19, 2026 | 479.75 | 479.75 | 472.00 | 472.00 | 472.00 | -1.67% | 33,820 |
| Aug 18, 2026 | 480.00 | 480.00 | 472.00 | 480.00 | 480.00 | 0.68% | 5,867 |
| Aug 17, 2026 | 481.00 | 485.00 | 476.00 | 476.75 | 476.75 | -0.88% | 7,055 |
| Aug 14, 2026 | 494.00 | 494.00 | 479.00 | 481.00 | 481.00 | 0.21% | 39,650 |
| Aug 13, 2026 | 484.00 | 491.00 | 479.25 | 480.00 | 480.00 | -0.98% | 23,799 |
| Aug 12, 2026 | 487.00 | 499.00 | 484.00 | 484.75 | 484.75 | -0.21% | 3,393 |
| Aug 11, 2026 | 495.00 | 500.00 | 484.00 | 485.75 | 485.75 | 0.10% | 18,183 |
| Aug 10, 2026 | 495.00 | 495.00 | 480.00 | 485.25 | 485.25 | -0.10% | 4,207 |
| Aug 7, 2026 | 490.00 | 496.00 | 484.50 | 485.75 | 485.75 | 0.15% | 4,445 |
| 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 |