Lake House Printers and Publishers PLC (COSE:LPRT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:LPRT.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 593.00 | 593.00 | 587.00 | 592.75 | 592.75 | -0.08% | 468 |
| Oct 7, 2026 | 620.00 | 620.00 | 593.00 | 593.25 | 593.25 | -1.17% | 601 |
| Oct 6, 2026 | 600.50 | 600.50 | 600.50 | 600.25 | 600.25 | - | 7 |
| Oct 5, 2026 | 602.75 | 602.75 | 600.50 | 600.25 | 600.25 | - | 14 |
| Oct 2, 2026 | 605.00 | 605.00 | 605.00 | 600.25 | 600.25 | - | 57 |
| Oct 1, 2026 | 630.00 | 630.00 | 605.00 | 600.25 | 600.25 | 0.67% | 26 |
| Sep 30, 2026 | 635.00 | 635.00 | 600.00 | 600.25 | 596.25 | -4.91% | 405 |
| Sep 29, 2026 | 632.00 | 632.00 | 632.00 | 631.25 | 627.04 | - | 2 |
| Sep 28, 2026 | 620.00 | 620.00 | 616.75 | 631.25 | 627.04 | - | 73 |
| Sep 25, 2026 | 636.50 | 636.50 | 635.00 | 631.25 | 627.04 | - | 8 |
| Sep 24, 2026 | 631.75 | 633.50 | 620.25 | 631.25 | 627.04 | 4.47% | 207 |
| Sep 23, 2026 | 633.75 | 633.75 | 610.00 | 604.25 | 600.22 | - | 57 |
| Sep 22, 2026 | 630.00 | 630.00 | 605.25 | 604.25 | 600.22 | - | 3 |
| Sep 21, 2026 | 634.00 | 643.50 | 605.00 | 604.25 | 600.22 | - | 30 |
| Sep 18, 2026 | 615.00 | 634.00 | 600.00 | 604.25 | 600.22 | -1.47% | 246 |
| Sep 17, 2026 | 614.00 | 614.00 | 613.00 | 613.25 | 609.16 | - | 4 |
| Sep 16, 2026 | 668.75 | 668.75 | 659.00 | 613.25 | 609.16 | - | 25 |
| Sep 15, 2026 | 660.00 | 660.00 | 600.00 | 613.25 | 609.16 | -4.63% | 106 |
| Sep 14, 2026 | 674.00 | 674.00 | 669.75 | 643.00 | 638.72 | - | 4 |
| Sep 11, 2026 | 674.00 | 674.00 | 674.00 | 643.00 | 638.72 | - | 13 |
| Sep 10, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 638.72 | - | 10 |
| Sep 9, 2026 | 679.75 | 679.75 | 678.00 | 643.00 | 638.72 | - | 54 |
| Sep 8, 2026 | 645.50 | 679.75 | 634.00 | 643.00 | 638.72 | -6.10% | 107 |
| Sep 7, 2026 | 680.00 | 680.00 | 680.00 | 684.75 | 680.19 | - | 1 |
| Sep 4, 2026 | 682.75 | 684.75 | 682.75 | 684.75 | 680.19 | 0.29% | 169 |
| Sep 3, 2026 | 682.00 | 684.75 | 682.00 | 682.75 | 678.20 | -1.05% | 226 |
| Aug 28, 2026 | 670.00 | 670.00 | 649.50 | 690.00 | 685.40 | - | 50 |
| Aug 21, 2026 | 690.00 | 690.00 | 670.00 | 690.00 | 685.40 | - | 5 |
| Aug 20, 2026 | 663.50 | 663.50 | 663.50 | 690.00 | 685.40 | - | 7 |
| Aug 19, 2026 | 663.50 | 663.50 | 663.50 | 690.00 | 685.40 | - | 4 |
| Aug 18, 2026 | 722.75 | 723.00 | 722.75 | 690.00 | 685.40 | - | 7 |
| Aug 13, 2026 | 729.75 | 729.75 | 670.00 | 690.00 | 685.40 | - | 36 |
| Aug 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 685.40 | - | 1 |
| Aug 11, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 685.40 | - | 1 |
| Aug 10, 2026 | 650.00 | 690.50 | 650.00 | 690.00 | 685.40 | 3.92% | 206 |
| Aug 7, 2026 | 670.00 | 690.00 | 646.00 | 664.00 | 659.58 | - | 15 |
| Aug 6, 2026 | 655.00 | 675.50 | 651.25 | 664.00 | 659.58 | 2.11% | 119 |
| Aug 5, 2026 | 660.00 | 660.00 | 660.00 | 650.25 | 645.92 | - | 1 |
| Jul 31, 2026 | 675.25 | 675.25 | 675.25 | 650.25 | 645.92 | - | 1 |
| Jul 30, 2026 | 645.25 | 645.25 | 626.00 | 650.25 | 645.92 | - | 10 |
| Jul 28, 2026 | 668.00 | 668.00 | 650.00 | 650.25 | 645.92 | -0.80% | 183 |
| Jul 27, 2026 | 655.50 | 670.00 | 650.00 | 655.50 | 651.13 | - | 94 |
| Jul 24, 2026 | 660.00 | 672.00 | 660.00 | 655.50 | 651.13 | - | 28 |
| Jul 23, 2026 | 675.50 | 675.50 | 660.00 | 655.50 | 651.13 | - | 11 |
| Jul 22, 2026 | 650.00 | 650.00 | 645.00 | 655.50 | 651.13 | - | 10 |
| Jul 21, 2026 | 688.50 | 688.50 | 616.50 | 655.50 | 651.13 | 0.23% | 297 |
| Jul 20, 2026 | 688.50 | 688.50 | 650.00 | 654.00 | 649.64 | -5.01% | 240 |
| Jul 17, 2026 | 687.00 | 687.50 | 687.00 | 688.50 | 683.91 | - | 60 |
| Jul 16, 2026 | 688.50 | 700.00 | 687.00 | 688.50 | 683.91 | - | 6 |
| Jul 15, 2026 | 701.00 | 701.00 | 686.75 | 688.50 | 683.91 | - | 44 |