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 |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 193,739 |
| Nov 2, 2026 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -1.79% | 223,225 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | - | 481,215 |
| Oct 29, 2026 | 5.40 | 5.70 | 5.30 | 5.60 | 5.60 | 3.70% | 1,568,984 |
| Oct 28, 2026 | 5.30 | 5.50 | 5.00 | 5.40 | 5.40 | 1.89% | 239,590 |
| Oct 27, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 247,249 |
| Oct 26, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 523,805 |
| Oct 23, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 742,199 |
| Oct 22, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 170,429 |
| Oct 21, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 287,178 |
| Oct 20, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 223,255 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -7.27% | 1,724,868 |
| Oct 16, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 390,488 |
| Oct 15, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 4.00% | 247,588 |
| Oct 14, 2026 | 5.30 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 1,150,379 |
| Oct 13, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 563,488 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 516,977 |
| Oct 9, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 399,876 |
| Oct 8, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -5.26% | 1,097,201 |
| Oct 7, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 224,797 |
| Oct 6, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 130,301 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.40 | 5.60 | 5.60 | -3.45% | 1,144,810 |
| Oct 2, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 53,123 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 50,381 |
| Sep 30, 2026 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 1.72% | 415,749 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | - | 519,462 |
| Sep 28, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 602,419 |
| Sep 25, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 72,164 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 304,318 |
| Sep 23, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 112,637 |
| Sep 22, 2026 | 6.00 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 1,496,922 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 328,549 |
| Sep 18, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 1,718,662 |
| Sep 17, 2026 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | - | 1,645,439 |
| Sep 16, 2026 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 6,044,758 |
| Sep 15, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 214,624 |
| Sep 14, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 127,662 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 365,809 |
| Sep 10, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 99,386 |
| Sep 9, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 251,467 |
| Sep 8, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 306,443 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 416,867 |
| Sep 4, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 317,987 |
| Sep 3, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 106,933 |
| Sep 2, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 181,639 |
| Sep 1, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 254,282 |
| Aug 31, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 116,900 |
| Aug 28, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 244,338 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 49,771 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | - | 27,211 |