Melstacorp PLC (COSE:MELS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 189.75
-0.25 (-0.13%)
At close: Nov 4, 2025
Melstacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 190.00 | 192.75 | 190.00 | 190.00 | 190.00 | 0.26% | 375,785 |
| Oct 31, 2025 | 190.00 | 194.75 | 188.00 | 189.50 | 189.50 | -0.26% | 170,412 |
| Oct 30, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.65% | 334,347 |
| Oct 29, 2025 | 191.00 | 192.00 | 190.75 | 191.25 | 191.25 | 0.13% | 143,668 |
| Oct 28, 2025 | 192.00 | 192.00 | 190.25 | 191.00 | 191.00 | -0.26% | 191,168 |
| Oct 27, 2025 | 191.00 | 192.00 | 190.50 | 191.50 | 191.50 | 0.66% | 291,868 |
| Oct 24, 2025 | 192.75 | 192.75 | 190.00 | 190.25 | 190.25 | -0.91% | 550,867 |
| Oct 23, 2025 | 191.50 | 194.25 | 191.00 | 192.00 | 192.00 | 0.52% | 280,350 |
| Oct 22, 2025 | 190.50 | 191.50 | 190.25 | 191.00 | 191.00 | 0.13% | 391,361 |
| Oct 21, 2025 | 191.00 | 191.00 | 190.00 | 190.75 | 190.75 | 0.13% | 134,289 |
| Oct 17, 2025 | 190.00 | 191.50 | 188.25 | 190.50 | 190.50 | 0.26% | 107,643 |
| Oct 16, 2025 | 193.00 | 193.00 | 189.75 | 190.00 | 190.00 | -0.52% | 270,086 |
| Oct 15, 2025 | 192.75 | 194.50 | 191.00 | 191.00 | 191.00 | -1.04% | 377,326 |
| Oct 14, 2025 | 191.75 | 194.00 | 191.00 | 193.00 | 193.00 | 0.65% | 152,758 |
| Oct 13, 2025 | 191.50 | 192.00 | 187.00 | 191.75 | 191.75 | - | 253,234 |
| Oct 10, 2025 | 191.50 | 192.00 | 188.50 | 191.75 | 191.75 | 0.13% | 479,477 |
| Oct 9, 2025 | 189.75 | 193.00 | 189.50 | 191.50 | 191.50 | -0.13% | 595,860 |
| Oct 8, 2025 | 194.00 | 194.00 | 189.50 | 191.75 | 191.75 | -1.16% | 501,166 |
| Oct 7, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.31% | 690,038 |
| Oct 3, 2025 | 182.00 | 195.50 | 182.00 | 191.50 | 191.50 | 6.24% | 553,107 |
| Oct 2, 2025 | 174.75 | 182.00 | 174.50 | 180.25 | 180.25 | 3.89% | 2,019,725 |
| Oct 1, 2025 | 171.00 | 174.00 | 171.00 | 173.50 | 173.50 | 1.46% | 573,498 |
| Sep 30, 2025 | 169.00 | 172.50 | 167.00 | 171.00 | 171.00 | 1.18% | 405,192 |
| Sep 29, 2025 | 165.75 | 169.00 | 165.25 | 169.00 | 169.00 | 1.81% | 445,467 |
| Sep 26, 2025 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 0.76% | 2,242,836 |
| Sep 25, 2025 | 166.00 | 166.00 | 163.75 | 164.75 | 164.75 | 0.61% | 1,060,101 |
| Sep 24, 2025 | 162.00 | 166.00 | 161.00 | 163.75 | 163.75 | 1.08% | 148,329 |
| Sep 23, 2025 | 162.75 | 162.75 | 161.00 | 162.00 | 162.00 | -0.31% | 50,766 |
| Sep 22, 2025 | 162.50 | 162.75 | 161.50 | 162.50 | 162.50 | 0.93% | 4,161 |
| 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 |