Melstacorp PLC (COSE:MELS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 159.50
+1.00 (0.63%)
At close: Aug 1, 2025
Melstacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 159.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.78% | 931,228 |
| Jul 30, 2025 | 155.50 | 163.00 | 155.00 | 159.75 | 159.75 | 3.73% | 382,245 |
| Jul 29, 2025 | 152.00 | 155.50 | 152.00 | 154.00 | 154.00 | 1.32% | 530,577 |
| Jul 28, 2025 | 152.00 | 154.00 | 150.75 | 152.00 | 152.00 | 1.16% | 394,209 |
| Jul 25, 2025 | 149.50 | 151.50 | 149.00 | 150.25 | 150.25 | 0.84% | 56,367 |
| Jul 24, 2025 | 148.50 | 149.75 | 148.50 | 149.00 | 149.00 | 0.34% | 85,690 |
| Jul 23, 2025 | 148.75 | 149.50 | 148.25 | 148.50 | 148.50 | - | 63,215 |
| Jul 22, 2025 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | -0.67% | 12,599 |
| Jul 21, 2025 | 150.00 | 151.00 | 149.00 | 149.50 | 149.50 | -0.33% | 30,145 |
| Jul 18, 2025 | 149.50 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 47,878 |
| Jul 17, 2025 | 151.00 | 151.00 | 148.00 | 149.50 | 149.50 | -1.16% | 40,075 |
| Jul 16, 2025 | 153.00 | 153.50 | 151.00 | 151.25 | 151.25 | -0.66% | 9,180 |
| Jul 15, 2025 | 155.00 | 155.00 | 152.00 | 152.25 | 152.25 | -0.81% | 39,709 |
| Jul 14, 2025 | 149.00 | 154.00 | 147.75 | 153.50 | 153.50 | 3.72% | 193,218 |
| Jul 11, 2025 | 148.00 | 148.75 | 147.00 | 148.00 | 148.00 | 0.17% | 107,542 |
| Jul 9, 2025 | 145.00 | 148.50 | 145.00 | 147.75 | 147.75 | 1.03% | 53,172 |
| Jul 8, 2025 | 146.00 | 149.00 | 145.75 | 146.25 | 146.25 | -0.51% | 12,353 |
| Jul 7, 2025 | 149.25 | 149.75 | 146.00 | 147.00 | 147.00 | -1.84% | 421,575 |
| Jul 4, 2025 | 148.50 | 150.00 | 146.00 | 149.75 | 149.75 | 1.53% | 168,909 |
| Jul 3, 2025 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | - | 85,696 |
| Jul 2, 2025 | 147.00 | 148.00 | 147.00 | 147.50 | 147.50 | 0.34% | 28,949 |
| Jul 1, 2025 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 0.34% | 15,868 |
| Jun 30, 2025 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 20,149 |
| Jun 27, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 92,262 |
| Jun 26, 2025 | 145.75 | 146.00 | 145.00 | 146.00 | 146.00 | 0.17% | 186,937 |
| Jun 25, 2025 | 144.00 | 146.00 | 144.00 | 145.75 | 145.75 | 1.39% | 428,196 |
| Jun 24, 2025 | 141.00 | 144.50 | 141.00 | 143.75 | 143.75 | 3.23% | 195,164 |
| Jun 23, 2025 | 140.00 | 142.00 | 139.25 | 139.25 | 139.25 | -2.28% | 255,740 |
| Jun 20, 2025 | 144.25 | 144.25 | 142.00 | 142.50 | 142.50 | 0.35% | 17,659 |
| Jun 19, 2025 | 142.75 | 144.00 | 142.00 | 142.00 | 142.00 | -0.87% | 283,469 |
| Jun 18, 2025 | 142.50 | 144.50 | 142.50 | 143.25 | 143.25 | -0.69% | 159,104 |
| Jun 17, 2025 | 141.50 | 145.75 | 141.50 | 144.25 | 144.25 | 0.35% | 472,862 |
| Jun 16, 2025 | 141.00 | 145.00 | 135.00 | 143.75 | 143.75 | 0.52% | 326,455 |
| Jun 13, 2025 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -2.05% | 182,678 |
| Jun 12, 2025 | 146.00 | 146.50 | 144.75 | 146.00 | 146.00 | - | 80,994 |
| Jun 11, 2025 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 1.04% | 308,194 |
| Jun 9, 2025 | 146.00 | 146.00 | 144.25 | 144.50 | 144.50 | -0.69% | 8,483 |
| Jun 6, 2025 | 145.50 | 146.50 | 145.00 | 145.50 | 145.50 | - | 307,874 |
| Jun 5, 2025 | 145.50 | 147.00 | 145.25 | 145.50 | 145.50 | -0.17% | 104,926 |
| Jun 4, 2025 | 147.00 | 148.00 | 145.00 | 145.75 | 145.75 | -0.51% | 36,608 |
| Jun 3, 2025 | 146.00 | 147.50 | 145.00 | 146.50 | 146.50 | 0.17% | 294,038 |
| Jun 2, 2025 | 149.00 | 149.00 | 146.00 | 146.25 | 146.25 | -1.52% | 179,209 |
| May 30, 2025 | 148.00 | 149.00 | 145.50 | 148.50 | 148.50 | 0.68% | 321,232 |
| May 29, 2025 | 147.50 | 148.50 | 145.75 | 147.50 | 147.50 | 0.34% | 68,042 |
| May 28, 2025 | 148.00 | 148.75 | 145.25 | 147.00 | 147.00 | -0.17% | 260,625 |
| May 27, 2025 | 145.00 | 148.00 | 145.00 | 147.25 | 147.25 | 1.55% | 1,246,848 |
| May 26, 2025 | 146.00 | 146.00 | 143.25 | 145.00 | 145.00 | - | 178,473 |
| May 23, 2025 | 145.00 | 147.00 | 144.50 | 145.00 | 145.00 | 0.35% | 858,674 |
| May 22, 2025 | 140.00 | 148.00 | 140.00 | 144.50 | 144.50 | 3.03% | 117,821 |
| May 21, 2025 | 140.00 | 140.50 | 140.00 | 140.25 | 140.25 | - | 45,533 |