Melstacorp PLC (COSE:MELS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 161.00
+1.50 (0.94%)
At close: Sep 19, 2025
Melstacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 160.00 | 162.75 | 159.25 | 161.00 | 161.00 | 0.94% | 68,759 |
| Sep 18, 2025 | 159.00 | 159.75 | 157.75 | 159.50 | 159.50 | 1.27% | 12,354 |
| Sep 17, 2025 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | 1.29% | 21,969 |
| Sep 16, 2025 | 159.00 | 159.00 | 155.00 | 155.50 | 155.50 | -0.96% | 12,150 |
| Sep 15, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -1.26% | 8,125 |
| Sep 12, 2025 | 161.25 | 161.25 | 159.00 | 159.00 | 159.00 | -1.40% | 14,935 |
| Sep 11, 2025 | 163.50 | 164.50 | 160.25 | 161.25 | 161.25 | -0.62% | 33,618 |
| Sep 10, 2025 | 163.50 | 163.50 | 162.00 | 162.25 | 162.25 | -1.07% | 31,573 |
| Sep 9, 2025 | 164.75 | 164.75 | 163.50 | 164.00 | 164.00 | -0.30% | 198,042 |
| Sep 8, 2025 | 164.75 | 165.25 | 164.50 | 164.50 | 164.50 | -0.30% | 40,813 |
| Sep 4, 2025 | 165.25 | 165.25 | 165.00 | 165.00 | 165.00 | - | 50,610 |
| Sep 3, 2025 | 164.00 | 165.00 | 163.50 | 165.00 | 165.00 | 0.46% | 424,002 |
| Sep 2, 2025 | 163.00 | 165.00 | 163.00 | 164.25 | 164.25 | - | 197,303 |
| Sep 1, 2025 | 163.00 | 165.00 | 162.75 | 164.25 | 162.53 | 0.92% | 154,225 |
| Aug 29, 2025 | 163.50 | 163.50 | 160.75 | 162.75 | 161.05 | 0.15% | 19,176 |
| Aug 28, 2025 | 162.50 | 164.00 | 161.00 | 162.50 | 160.80 | - | 12,299 |
| Aug 27, 2025 | 162.75 | 164.75 | 162.00 | 162.50 | 160.80 | 0.31% | 30,398 |
| Aug 26, 2025 | 162.75 | 163.00 | 161.50 | 162.00 | 160.30 | - | 10,907 |
| Aug 25, 2025 | 162.00 | 164.75 | 160.00 | 162.00 | 160.30 | -0.15% | 39,203 |
| Aug 22, 2025 | 165.00 | 165.00 | 162.00 | 162.25 | 160.55 | -1.07% | 221,851 |
| Aug 21, 2025 | 164.00 | 165.00 | 163.50 | 164.00 | 162.28 | - | 8,448 |
| Aug 20, 2025 | 163.00 | 165.00 | 163.00 | 164.00 | 162.28 | 0.15% | 78,093 |
| Aug 19, 2025 | 165.00 | 165.25 | 163.00 | 163.75 | 162.04 | -0.76% | 37,757 |
| Aug 18, 2025 | 161.00 | 165.50 | 160.00 | 165.00 | 163.27 | 3.13% | 530,686 |
| Aug 15, 2025 | 158.00 | 161.00 | 157.50 | 160.00 | 158.33 | 1.27% | 186,440 |
| Aug 14, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 156.35 | -0.32% | 19,427 |
| Aug 13, 2025 | 158.50 | 159.00 | 158.00 | 158.50 | 156.84 | 0.32% | 278,118 |
| Aug 12, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 156.35 | -0.32% | 31,598 |
| Aug 11, 2025 | 158.00 | 158.50 | 157.50 | 158.50 | 156.84 | 0.32% | 493,573 |
| Aug 7, 2025 | 157.00 | 159.75 | 156.50 | 158.00 | 156.35 | 0.64% | 29,397 |
| Aug 6, 2025 | 158.50 | 159.00 | 156.50 | 157.00 | 155.36 | 1.29% | 244,562 |
| Aug 5, 2025 | 154.25 | 160.00 | 154.25 | 155.00 | 153.38 | -0.96% | 125,087 |
| Aug 4, 2025 | 160.00 | 160.00 | 155.00 | 156.50 | 154.86 | -1.88% | 110,110 |
| Aug 1, 2025 | 159.00 | 160.00 | 158.00 | 159.50 | 157.83 | 0.63% | 92,536 |
| Jul 31, 2025 | 159.00 | 162.00 | 158.50 | 158.50 | 156.84 | -0.78% | 931,228 |
| Jul 30, 2025 | 155.50 | 163.00 | 155.00 | 159.75 | 158.08 | 3.73% | 382,245 |
| Jul 29, 2025 | 152.00 | 155.50 | 152.00 | 154.00 | 152.39 | 1.32% | 530,577 |
| Jul 28, 2025 | 152.00 | 154.00 | 150.75 | 152.00 | 150.41 | 1.16% | 394,209 |
| Jul 25, 2025 | 149.50 | 151.50 | 149.00 | 150.25 | 148.68 | 0.84% | 56,367 |
| Jul 24, 2025 | 148.50 | 149.75 | 148.50 | 149.00 | 147.44 | 0.34% | 85,690 |
| Jul 23, 2025 | 148.75 | 149.50 | 148.25 | 148.50 | 146.95 | - | 63,215 |
| Jul 22, 2025 | 150.00 | 150.00 | 148.00 | 148.50 | 146.95 | -0.67% | 12,599 |
| Jul 21, 2025 | 150.00 | 151.00 | 149.00 | 149.50 | 147.93 | -0.33% | 30,145 |
| Jul 18, 2025 | 149.50 | 151.00 | 149.00 | 150.00 | 148.43 | 0.33% | 47,878 |
| Jul 17, 2025 | 151.00 | 151.00 | 148.00 | 149.50 | 147.93 | -1.16% | 40,075 |
| Jul 16, 2025 | 153.00 | 153.50 | 151.00 | 151.25 | 149.67 | -0.66% | 9,180 |
| Jul 15, 2025 | 155.00 | 155.00 | 152.00 | 152.25 | 150.66 | -0.81% | 39,709 |
| Jul 14, 2025 | 149.00 | 154.00 | 147.75 | 153.50 | 151.89 | 3.72% | 193,218 |
| Jul 11, 2025 | 148.00 | 148.75 | 147.00 | 148.00 | 146.45 | 0.17% | 107,542 |
| Jul 9, 2025 | 145.00 | 148.50 | 145.00 | 147.75 | 146.20 | 1.03% | 53,172 |