Lanka Ventures PLC (COSE:LVEN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 82.50
-0.70 (-0.84%)
At close: Sep 19, 2025
Lanka Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 83.20 | 83.20 | 80.50 | 82.50 | 82.50 | -0.84% | 70,145 |
| Sep 18, 2025 | 86.70 | 86.80 | 83.20 | 83.20 | 83.20 | 1.34% | 14,635 |
| Sep 17, 2025 | 87.30 | 88.50 | 82.00 | 82.10 | 82.10 | -5.96% | 157,593 |
| Sep 16, 2025 | 81.90 | 88.50 | 81.00 | 87.30 | 87.30 | 9.95% | 185,259 |
| Sep 15, 2025 | 80.00 | 81.90 | 79.40 | 79.40 | 79.40 | -1.12% | 36,262 |
| Sep 12, 2025 | 80.60 | 82.00 | 78.10 | 80.30 | 80.30 | -0.12% | 21,368 |
| Sep 11, 2025 | 80.60 | 85.00 | 80.00 | 80.40 | 80.40 | -0.62% | 111,666 |
| Sep 10, 2025 | 83.80 | 84.90 | 80.50 | 80.90 | 80.90 | 0.12% | 181,641 |
| Sep 9, 2025 | 83.50 | 85.00 | 80.00 | 80.80 | 80.80 | -3.46% | 145,299 |
| Sep 8, 2025 | 85.50 | 87.50 | 83.50 | 83.70 | 83.70 | -3.24% | 121,100 |
| Sep 4, 2025 | 86.50 | 88.80 | 85.50 | 86.50 | 86.50 | -3.57% | 32,874 |
| Sep 3, 2025 | 87.50 | 90.50 | 86.10 | 89.70 | 89.70 | 3.22% | 258,431 |
| Sep 2, 2025 | 87.80 | 89.00 | 85.50 | 86.90 | 86.90 | -1.03% | 222,479 |
| Sep 1, 2025 | 90.00 | 90.00 | 85.60 | 87.80 | 87.80 | -1.68% | 107,216 |
| 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 |