Melstacorp PLC (COSE:MELS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 162.00
0.00 (0.00%)
At close: Aug 26, 2025
Melstacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 162.00 | 164.75 | 160.00 | 162.00 | 162.00 | -0.15% | 39,203 |
| Aug 22, 2025 | 165.00 | 165.00 | 162.00 | 162.25 | 162.25 | -1.07% | 221,851 |
| Aug 21, 2025 | 164.00 | 165.00 | 163.50 | 164.00 | 164.00 | - | 8,448 |
| Aug 20, 2025 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.15% | 78,093 |
| Aug 19, 2025 | 165.00 | 165.25 | 163.00 | 163.75 | 163.75 | -0.76% | 37,757 |
| Aug 18, 2025 | 161.00 | 165.50 | 160.00 | 165.00 | 165.00 | 3.13% | 530,686 |
| Aug 15, 2025 | 158.00 | 161.00 | 157.50 | 160.00 | 160.00 | 1.27% | 186,440 |
| Aug 14, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.32% | 19,427 |
| Aug 13, 2025 | 158.50 | 159.00 | 158.00 | 158.50 | 158.50 | 0.32% | 278,118 |
| Aug 12, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | -0.32% | 31,598 |
| Aug 11, 2025 | 158.00 | 158.50 | 157.50 | 158.50 | 158.50 | 0.32% | 493,573 |
| Aug 7, 2025 | 157.00 | 159.75 | 156.50 | 158.00 | 158.00 | 0.64% | 29,397 |
| Aug 6, 2025 | 158.50 | 159.00 | 156.50 | 157.00 | 157.00 | 1.29% | 244,562 |
| Aug 5, 2025 | 154.25 | 160.00 | 154.25 | 155.00 | 155.00 | -0.96% | 125,087 |
| Aug 4, 2025 | 160.00 | 160.00 | 155.00 | 156.50 | 156.50 | -1.88% | 110,110 |
| Aug 1, 2025 | 159.00 | 160.00 | 158.00 | 159.50 | 159.50 | 0.63% | 92,536 |
| 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 |