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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |