LVL Energy Fund PLC (COSE:LVEF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
LVL Energy Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 91,614 |
| Aug 20, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | - | 46,243 |
| Aug 19, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 236,711 |
| Aug 18, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 186,493 |
| Aug 17, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 251,683 |
| Aug 14, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 718,682 |
| Aug 13, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 181,220 |
| Aug 12, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 492,808 |
| Aug 11, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | - | 109,340 |
| Aug 10, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 612,805 |
| Aug 7, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 38,475 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | -1.47% | 457,746 |
| Aug 5, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 31,781 |
| Aug 4, 2026 | 6.60 | 6.80 | 6.40 | 6.50 | 6.50 | -2.99% | 349,445 |
| Aug 3, 2026 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 205,765 |
| Jul 31, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 441,565 |
| Jul 30, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | - | 178,433 |
| Jul 28, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | 1.54% | 203,319 |
| Jul 27, 2026 | 6.70 | 6.90 | 6.20 | 6.50 | 6.50 | -1.52% | 1,822,534 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -2.94% | 446,580 |
| Jul 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 165,194 |
| Jul 22, 2026 | 6.90 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 234,396 |
| Jul 21, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 748,541 |
| Jul 20, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 195,088 |
| Jul 17, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 330,718 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 132,382 |
| Jul 15, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 361,937 |
| Jul 14, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 287,576 |
| Jul 13, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 578,715 |
| Jul 10, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 153,185 |
| Jul 9, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 819,854 |
| Jul 8, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | - | 530,779 |
| Jul 7, 2026 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | - | 268,076 |
| Jul 6, 2026 | 7.50 | 7.60 | 7.00 | 7.10 | 7.10 | -5.33% | 608,643 |
| Jul 3, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 530,036 |
| Jul 2, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 271,803 |
| Jul 1, 2026 | 7.60 | 7.80 | 7.50 | 7.60 | 7.60 | - | 80,967 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 394,074 |
| Jun 26, 2026 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 204,047 |
| Jun 25, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 267,242 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | - | 106,890 |
| Jun 23, 2026 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 388,183 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 84,591 |
| Jun 19, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 148,153 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | - | 210,979 |
| Jun 17, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 201,308 |
| Jun 16, 2026 | 8.10 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 325,784 |
| Jun 15, 2026 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 3.90% | 1,895,392 |
| Jun 12, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 4.05% | 353,412 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.20 | 7.40 | 7.40 | -3.90% | 498,223 |