Greentech Energy PLC (COSE:MEL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 5.30
+1.00 (23.26%)
At close: Aug 29, 2025
Greentech Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.30 | 5.30 | 4.30 | 5.30 | 5.30 | 23.26% | 14,011,960 |
| Aug 28, 2025 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | - | 1,996,584 |
| Aug 27, 2025 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 3,904,417 |
| Aug 26, 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 2,057,994 |
| Aug 25, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 3,029,962 |
| Aug 22, 2025 | 4.00 | 4.30 | 3.80 | 3.90 | 3.90 | 5.41% | 9,274,199 |
| Aug 21, 2025 | 3.00 | 3.70 | 3.00 | 3.70 | 3.70 | 23.33% | 11,728,220 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 411,059 |
| Aug 19, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 284,504 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 272,727 |
| Aug 15, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | - | 1,152,784 |
| Aug 14, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 214,693 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 80,071 |
| Aug 12, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 132,575 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 91,099 |
| Aug 7, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 117,711 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 299,348 |
| Aug 5, 2025 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | 7.41% | 620,003 |
| Aug 4, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 103,130 |
| Aug 1, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 64,416 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 28,959 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 106,466 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 10,788 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 24,034 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 397,125 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 137,854 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 61,153 |
| Jul 22, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 71,418 |
| Jul 21, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 144,599 |
| Jul 18, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 774,417 |
| Jul 17, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 207,043 |
| Jul 16, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | 11.54% | 1,817,620 |
| Jul 15, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 72,242 |
| Jul 14, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 273,914 |
| Jul 11, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 56,455 |
| Jul 9, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 96,123 |
| Jul 8, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 39,057 |
| Jul 7, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 47,444 |
| Jul 4, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 13,839 |
| Jul 3, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 39,802 |
| Jul 2, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 115,797 |
| Jul 1, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 363,428 |
| Jun 30, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 125,858 |
| Jun 27, 2025 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 990,988 |
| Jun 26, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 249,084 |
| Jun 25, 2025 | 2.50 | 2.90 | 2.50 | 2.80 | 2.80 | 12.00% | 818,894 |
| Jun 24, 2025 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 292,463 |
| Jun 23, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 69,785 |
| Jun 20, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 4.17% | 64,430 |
| Jun 19, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 197,175 |