Luminex Plc (COSE:LUMX.N0000)
Sri Lanka · Delayed Price · Currency is LKR 6.80
0.00 (0.00%)
At close: Sep 8, 2025
Luminex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 87,059 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 159,181 |
| Sep 3, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | -1.43% | 236,815 |
| Sep 2, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | - | 331,449 |
| Sep 1, 2025 | 7.30 | 7.60 | 6.90 | 7.00 | 7.00 | -1.41% | 816,630 |
| Aug 29, 2025 | 7.00 | 7.40 | 6.90 | 7.10 | 7.10 | 1.43% | 2,462,677 |
| Aug 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,997 |
| Aug 27, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 215,690 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 553,900 |
| Aug 25, 2025 | 6.80 | 7.10 | 6.80 | 6.90 | 6.90 | - | 34,290 |
| Aug 22, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 90,192 |
| Aug 21, 2025 | 6.60 | 7.10 | 6.60 | 7.00 | 7.00 | 2.94% | 547,744 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 53,417 |
| Aug 19, 2025 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | - | 70,900 |
| Aug 18, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 75,662 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.60 | 6.90 | 6.90 | - | 342,004 |
| Aug 14, 2025 | 6.70 | 7.00 | 6.60 | 6.90 | 6.90 | 2.99% | 184,734 |
| Aug 13, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.08% | 2,735 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 173,546 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 43,333 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 54,812 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 30,750 |
| Aug 5, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 65,045 |
| Aug 4, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 43,017 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.50 | 6.80 | 6.80 | -1.45% | 70,235 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.50 | 6.90 | 6.90 | 1.47% | 93,482 |
| Jul 30, 2025 | 6.80 | 6.80 | 6.40 | 6.80 | 6.80 | 4.62% | 48,549 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 78,331 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | - | 125,279 |
| Jul 25, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 3.03% | 17,958 |
| Jul 24, 2025 | 6.90 | 7.00 | 6.60 | 6.60 | 6.60 | -4.35% | 87,143 |
| Jul 23, 2025 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | -1.43% | 523,942 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 84,298 |
| Jul 21, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | - | 253,838 |
| Jul 18, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 847,198 |
| Jul 17, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 567,359 |
| Jul 16, 2025 | 7.00 | 7.60 | 7.00 | 7.30 | 7.30 | 4.29% | 2,480,860 |
| Jul 15, 2025 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 6.06% | 513,178 |
| Jul 14, 2025 | 6.50 | 6.90 | 6.40 | 6.60 | 6.60 | - | 15,100 |
| Jul 11, 2025 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 4.76% | 177,986 |
| Jul 9, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 61,566 |
| Jul 8, 2025 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 19,206 |
| Jul 7, 2025 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | - | 152,466 |
| Jul 4, 2025 | 6.60 | 6.70 | 6.30 | 6.60 | 6.60 | - | 23,658 |
| Jul 3, 2025 | 6.20 | 7.10 | 6.20 | 6.60 | 6.60 | 4.76% | 297,331 |
| Jul 2, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 25,684 |
| Jul 1, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 9,905 |
| Jun 30, 2025 | 6.40 | 6.70 | 6.20 | 6.50 | 6.50 | 1.56% | 131,317 |
| Jun 27, 2025 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 67,769 |
| Jun 26, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 27,711 |