Lanka Ventures PLC (COSE:LVEN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 89.30
+2.10 (2.41%)
At close: Aug 29, 2025
Lanka Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89.00 | 93.00 | 83.20 | 89.30 | 89.30 | 2.41% | 990,449 |
| Aug 28, 2025 | 85.00 | 88.50 | 80.00 | 87.20 | 87.20 | 7.92% | 438,272 |
| Aug 27, 2025 | 86.00 | 86.00 | 80.00 | 80.80 | 80.80 | -1.46% | 408,181 |
| Aug 26, 2025 | 88.00 | 88.80 | 81.50 | 82.00 | 82.00 | -2.38% | 278,446 |
| Aug 25, 2025 | 85.00 | 89.00 | 83.30 | 84.00 | 84.00 | -0.83% | 46,150 |
| Aug 22, 2025 | 90.00 | 90.00 | 83.00 | 84.70 | 84.70 | -4.40% | 152,393 |
| Aug 21, 2025 | 92.00 | 92.90 | 86.20 | 88.60 | 88.60 | -2.64% | 173,439 |
| Aug 20, 2025 | 84.00 | 93.00 | 83.90 | 91.00 | 91.00 | 7.82% | 1,122,440 |
| Aug 19, 2025 | 87.80 | 87.80 | 83.50 | 84.40 | 84.40 | -2.20% | 326,973 |
| Aug 18, 2025 | 84.10 | 91.50 | 82.50 | 86.30 | 86.30 | 2.86% | 1,023,077 |
| Aug 15, 2025 | 90.00 | 90.00 | 80.00 | 83.90 | 83.90 | -3.67% | 1,362,021 |
| Aug 14, 2025 | 74.00 | 92.00 | 73.90 | 87.10 | 87.10 | 17.70% | 2,769,186 |
| Aug 13, 2025 | 72.50 | 76.10 | 70.50 | 74.00 | 74.00 | 5.71% | 1,268,529 |
| Aug 12, 2025 | 70.00 | 72.40 | 67.00 | 70.00 | 70.00 | -0.14% | 167,614 |
| Aug 11, 2025 | 67.10 | 71.00 | 67.10 | 70.10 | 70.10 | 3.39% | 396,980 |
| Aug 7, 2025 | 65.00 | 74.40 | 65.00 | 67.80 | 67.80 | 4.31% | 838,895 |
| Aug 6, 2025 | 65.00 | 67.00 | 64.80 | 65.00 | 65.00 | - | 226,803 |
| Aug 5, 2025 | 65.10 | 66.50 | 65.00 | 65.00 | 65.00 | -0.15% | 149,553 |
| Aug 4, 2025 | 67.80 | 67.80 | 65.00 | 65.10 | 65.10 | -2.25% | 81,240 |
| Aug 1, 2025 | 67.00 | 68.00 | 66.50 | 66.60 | 66.60 | 0.60% | 45,195 |
| Jul 31, 2025 | 65.30 | 67.00 | 64.90 | 66.20 | 66.20 | 1.38% | 148,515 |
| Jul 30, 2025 | 67.50 | 67.50 | 64.60 | 65.30 | 65.30 | -2.54% | 399,971 |
| Jul 29, 2025 | 68.50 | 68.50 | 65.00 | 67.00 | 67.00 | -1.62% | 271,342 |
| Jul 28, 2025 | 70.00 | 70.30 | 68.00 | 68.10 | 68.10 | -3.13% | 25,808 |
| Jul 25, 2025 | 74.00 | 74.00 | 69.00 | 70.30 | 70.30 | -5.51% | 240,508 |
| Jul 24, 2025 | 63.20 | 77.00 | 62.50 | 74.40 | 74.40 | 17.72% | 917,926 |
| Jul 23, 2025 | 62.40 | 63.70 | 62.00 | 63.20 | 63.20 | 1.12% | 187,552 |
| Jul 22, 2025 | 63.50 | 63.90 | 62.30 | 62.50 | 62.50 | -0.16% | 24,456 |
| Jul 21, 2025 | 61.00 | 63.50 | 61.00 | 62.60 | 62.60 | 2.62% | 40,513 |
| Jul 18, 2025 | 60.60 | 63.00 | 60.60 | 61.00 | 61.00 | 0.66% | 17,587 |
| Jul 17, 2025 | 61.20 | 62.90 | 60.50 | 60.60 | 60.60 | -2.26% | 42,838 |
| Jul 16, 2025 | 61.00 | 62.50 | 61.00 | 62.00 | 62.00 | 0.81% | 51,233 |
| Jul 15, 2025 | 63.20 | 63.20 | 60.00 | 61.50 | 61.50 | -2.69% | 206,419 |
| Jul 14, 2025 | 65.50 | 65.90 | 63.00 | 63.20 | 63.20 | -1.71% | 105,206 |
| Jul 11, 2025 | 65.30 | 67.60 | 62.50 | 64.30 | 64.30 | -1.38% | 186,986 |
| Jul 9, 2025 | 62.00 | 66.70 | 61.60 | 65.20 | 65.20 | 5.50% | 311,064 |
| Jul 8, 2025 | 61.50 | 62.80 | 61.00 | 61.80 | 61.80 | - | 57,734 |
| Jul 7, 2025 | 61.20 | 64.50 | 60.00 | 61.80 | 61.80 | 0.16% | 69,493 |
| Jul 4, 2025 | 62.80 | 64.30 | 60.00 | 61.70 | 61.70 | -1.75% | 243,656 |
| Jul 3, 2025 | 62.00 | 67.00 | 61.00 | 62.80 | 62.80 | 3.12% | 1,527,413 |
| Jul 2, 2025 | 54.70 | 64.00 | 52.30 | 60.90 | 60.90 | 14.69% | 1,178,316 |
| Jul 1, 2025 | 49.60 | 54.90 | 49.60 | 53.10 | 53.10 | 7.27% | 196,277 |
| Jun 30, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.59% | 6,130 |
| Jun 27, 2025 | 52.20 | 52.40 | 50.10 | 50.30 | 50.30 | -1.37% | 10,384 |
| Jun 26, 2025 | 53.40 | 53.40 | 49.60 | 51.00 | 51.00 | -1.92% | 17,955 |
| Jun 25, 2025 | 50.80 | 53.00 | 49.50 | 52.00 | 52.00 | 4.00% | 91,716 |
| Jun 24, 2025 | 48.40 | 50.90 | 48.00 | 50.00 | 50.00 | 6.38% | 20,749 |
| Jun 23, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -5.24% | 25,446 |
| Jun 20, 2025 | 50.40 | 52.50 | 49.30 | 49.60 | 49.60 | -0.80% | 5,663 |
| Jun 19, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | 1.01% | 18,777 |