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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 536.25 | 536.25 | 530.00 | 513.25 | 513.25 | - | 88 |
| Nov 3, 2026 | 515.00 | 515.00 | 515.00 | 513.25 | 513.25 | - | 3 |
| Nov 2, 2026 | 517.50 | 517.50 | 501.00 | 513.25 | 513.25 | - | 21 |
| Oct 30, 2026 | 520.00 | 538.00 | 501.00 | 513.25 | 513.25 | - | 66 |
| Oct 29, 2026 | 508.00 | 514.00 | 508.00 | 513.25 | 513.25 | -4.95% | 189 |
| Oct 27, 2026 | 549.50 | 549.50 | 470.00 | 540.00 | 540.00 | - | 14 |
| Oct 26, 2026 | 538.00 | 538.00 | 505.00 | 540.00 | 540.00 | - | 31 |
| Oct 22, 2026 | 513.00 | 513.00 | 501.00 | 540.00 | 540.00 | - | 45 |
| Oct 21, 2026 | 539.00 | 539.00 | 539.00 | 540.00 | 540.00 | - | 2 |
| Oct 19, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 4 |
| Oct 16, 2026 | 540.00 | 540.00 | 511.00 | 540.00 | 540.00 | - | 12 |
| Oct 15, 2026 | 500.00 | 540.00 | 500.00 | 540.00 | 540.00 | 9.70% | 725 |
| Oct 14, 2026 | 599.00 | 599.00 | 450.00 | 492.25 | 492.25 | -11.82% | 520 |
| Oct 12, 2026 | 560.00 | 560.00 | 560.00 | 558.25 | 558.25 | - | 9 |
| Oct 9, 2026 | 586.00 | 586.00 | 557.50 | 558.25 | 558.25 | -5.82% | 206 |
| 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 |