Lanka Walltiles PLC (COSE:LWL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 52.80
+0.30 (0.57%)
At close: Aug 29, 2025
Lanka Walltiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 52.50 | 53.50 | 52.30 | 52.80 | 52.80 | 0.57% | 91,478 |
| Aug 28, 2025 | 52.10 | 53.20 | 52.00 | 52.50 | 52.50 | -0.76% | 41,467 |
| Aug 27, 2025 | 52.20 | 53.40 | 52.10 | 52.90 | 52.90 | 1.34% | 116,393 |
| Aug 26, 2025 | 52.80 | 52.80 | 51.90 | 52.20 | 52.20 | -1.14% | 86,166 |
| Aug 25, 2025 | 52.50 | 53.20 | 52.30 | 52.80 | 52.80 | 0.57% | 93,116 |
| Aug 22, 2025 | 52.00 | 53.80 | 52.00 | 52.50 | 52.50 | 2.14% | 208,145 |
| Aug 21, 2025 | 51.50 | 52.00 | 50.50 | 51.40 | 51.40 | 0.59% | 369,182 |
| Aug 20, 2025 | 51.60 | 51.60 | 50.80 | 51.10 | 51.10 | 0.59% | 37,023 |
| Aug 19, 2025 | 51.30 | 51.60 | 50.80 | 50.80 | 50.80 | -0.59% | 54,101 |
| Aug 18, 2025 | 52.00 | 52.00 | 51.00 | 51.10 | 51.10 | -1.35% | 123,913 |
| Aug 15, 2025 | 51.00 | 51.90 | 50.80 | 51.80 | 51.80 | 2.17% | 62,547 |
| Aug 14, 2025 | 50.40 | 51.40 | 50.30 | 50.70 | 50.70 | 0.20% | 23,679 |
| Aug 13, 2025 | 51.50 | 52.00 | 50.30 | 50.60 | 50.60 | -2.13% | 66,526 |
| Aug 12, 2025 | 51.70 | 51.70 | 50.00 | 51.70 | 51.70 | 1.17% | 174,365 |
| Aug 11, 2025 | 51.20 | 51.50 | 51.00 | 51.10 | 51.10 | - | 32,823 |
| Aug 7, 2025 | 51.20 | 51.70 | 50.60 | 51.10 | 51.10 | - | 66,275 |
| Aug 6, 2025 | 51.60 | 52.90 | 51.00 | 51.10 | 51.10 | -0.78% | 57,352 |
| Aug 5, 2025 | 52.00 | 52.50 | 50.80 | 51.50 | 51.50 | -3.01% | 142,878 |
| Aug 4, 2025 | 53.50 | 54.70 | 53.00 | 53.10 | 53.10 | 0.57% | 235,694 |
| Aug 1, 2025 | 54.20 | 54.50 | 52.50 | 52.80 | 52.80 | -0.56% | 135,265 |
| Jul 31, 2025 | 53.20 | 54.00 | 52.90 | 53.10 | 53.10 | -0.19% | 39,187 |
| Jul 30, 2025 | 54.00 | 54.00 | 52.90 | 53.20 | 53.20 | -0.93% | 503,180 |
| Jul 29, 2025 | 55.00 | 55.00 | 53.10 | 53.70 | 53.70 | -0.56% | 98,023 |
| Jul 28, 2025 | 51.90 | 55.20 | 51.20 | 54.00 | 54.00 | 3.85% | 2,397,246 |
| Jul 25, 2025 | 51.60 | 52.10 | 51.50 | 52.00 | 52.00 | 0.78% | 130,805 |
| Jul 24, 2025 | 51.60 | 51.60 | 51.20 | 51.60 | 51.60 | 1.78% | 90,056 |
| Jul 23, 2025 | 51.90 | 52.40 | 50.70 | 50.70 | 50.70 | -1.17% | 48,404 |
| Jul 22, 2025 | 52.50 | 52.50 | 50.90 | 51.30 | 51.30 | 0.59% | 69,536 |
| Jul 21, 2025 | 51.10 | 51.90 | 51.00 | 51.00 | 51.00 | -1.16% | 61,495 |
| Jul 18, 2025 | 51.50 | 52.00 | 50.60 | 51.60 | 51.60 | 0.19% | 47,221 |
| Jul 17, 2025 | 53.00 | 53.00 | 50.20 | 51.50 | 51.50 | -0.96% | 157,720 |
| Jul 16, 2025 | 51.80 | 53.50 | 51.60 | 52.00 | 52.00 | 1.56% | 177,728 |
| Jul 15, 2025 | 51.00 | 51.90 | 50.50 | 51.20 | 51.20 | 0.99% | 320,000 |
| Jul 14, 2025 | 51.10 | 51.50 | 50.50 | 50.70 | 50.70 | -0.98% | 188,641 |
| Jul 11, 2025 | 49.80 | 51.30 | 49.50 | 51.20 | 51.20 | 2.81% | 425,100 |
| Jul 9, 2025 | 50.00 | 50.00 | 49.40 | 49.80 | 49.80 | -0.20% | 176,705 |
| Jul 8, 2025 | 50.00 | 50.00 | 49.80 | 49.90 | 49.90 | -0.20% | 64,509 |
| Jul 7, 2025 | 50.60 | 51.00 | 49.80 | 50.00 | 50.00 | -0.40% | 135,344 |
| Jul 4, 2025 | 50.70 | 51.10 | 50.00 | 50.20 | 50.20 | -0.20% | 46,477 |
| Jul 3, 2025 | 50.80 | 51.50 | 50.10 | 50.30 | 50.30 | -0.98% | 129,287 |
| Jul 2, 2025 | 51.50 | 52.00 | 50.50 | 50.80 | 50.80 | -1.55% | 82,677 |
| Jul 1, 2025 | 52.00 | 52.30 | 51.00 | 51.60 | 51.60 | -0.96% | 68,033 |
| Jun 30, 2025 | 52.20 | 52.70 | 51.80 | 52.10 | 52.10 | 0.58% | 81,710 |
| Jun 27, 2025 | 52.00 | 52.50 | 51.10 | 51.80 | 51.80 | 0.19% | 151,133 |
| Jun 26, 2025 | 53.00 | 53.00 | 51.00 | 51.70 | 51.70 | -0.19% | 27,277 |
| Jun 25, 2025 | 52.00 | 52.00 | 51.10 | 51.80 | 51.80 | 0.58% | 43,544 |
| Jun 24, 2025 | 50.50 | 51.50 | 50.30 | 51.50 | 51.50 | 3.41% | 120,283 |
| Jun 23, 2025 | 50.40 | 50.40 | 49.70 | 49.80 | 49.80 | -1.19% | 74,994 |
| Jun 20, 2025 | 50.50 | 50.90 | 50.00 | 50.40 | 50.40 | 0.80% | 34,876 |
| Jun 19, 2025 | 50.40 | 51.30 | 49.80 | 50.00 | 50.00 | -0.60% | 103,824 |