Luminex Plc (COSE:LUMX.N0000)
Sri Lanka · Delayed Price · Currency is LKR 6.80
-0.10 (-1.45%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 60,554 |
| Jun 24, 2025 | 6.40 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 70,493 |
| Jun 23, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 2,700 |
| Jun 20, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | - | 20,304 |
| Jun 19, 2025 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 26,773 |
| Jun 18, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -3.08% | 41,991 |
| Jun 17, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 2,472 |
| Jun 16, 2025 | 6.30 | 6.50 | 6.10 | 6.50 | 6.50 | 1.56% | 119,308 |
| Jun 13, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | - | 139,110 |
| Jun 12, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 59,298 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.30 | 6.50 | 6.50 | -7.14% | 824,904 |
| Jun 9, 2025 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | -2.78% | 275,809 |
| Jun 6, 2025 | 8.00 | 8.10 | 7.10 | 7.20 | 7.20 | 2.86% | 1,872,249 |
| Jun 5, 2025 | 6.00 | 7.50 | 6.00 | 7.00 | 7.00 | 16.67% | 4,663,876 |
| Jun 4, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 158,961 |
| Jun 3, 2025 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 7.02% | 302,956 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 147,337 |
| May 30, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 128,950 |
| May 29, 2025 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | - | 51,388 |
| May 28, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 52,943 |
| May 27, 2025 | 6.50 | 6.50 | 5.90 | 6.00 | 6.00 | -3.23% | 554,639 |
| May 26, 2025 | 5.80 | 6.40 | 5.80 | 6.20 | 6.20 | 8.77% | 1,455,820 |
| May 23, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 52,003 |
| May 22, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 38,656 |