National Development Bank PLC (COSE:NDB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 144.75
+1.25 (0.87%)
At close: Aug 29, 2025
National Development Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 143.00 | 146.00 | 142.00 | 144.75 | 144.75 | 0.87% | 194,637 |
| Aug 28, 2025 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 113,379 |
| Aug 27, 2025 | 144.00 | 144.50 | 143.00 | 143.50 | 143.50 | 0.17% | 221,887 |
| Aug 26, 2025 | 143.50 | 144.75 | 143.00 | 143.25 | 143.25 | -0.69% | 174,117 |
| Aug 25, 2025 | 144.50 | 144.75 | 140.00 | 144.25 | 144.25 | -0.17% | 196,332 |
| Aug 22, 2025 | 147.00 | 147.00 | 144.50 | 144.50 | 144.50 | -1.53% | 205,641 |
| Aug 21, 2025 | 148.75 | 149.50 | 145.50 | 146.75 | 146.75 | -1.18% | 336,362 |
| Aug 20, 2025 | 146.75 | 149.25 | 146.00 | 148.50 | 148.50 | 1.89% | 1,171,037 |
| Aug 19, 2025 | 147.50 | 147.75 | 145.25 | 145.75 | 145.75 | -1.19% | 558,777 |
| Aug 18, 2025 | 143.25 | 148.50 | 143.00 | 147.50 | 147.50 | 3.15% | 930,114 |
| Aug 15, 2025 | 141.00 | 143.25 | 139.00 | 143.00 | 143.00 | 1.24% | 618,506 |
| Aug 14, 2025 | 142.75 | 143.75 | 140.00 | 141.25 | 141.25 | -1.05% | 219,965 |
| Aug 13, 2025 | 144.00 | 144.00 | 142.50 | 142.75 | 142.75 | -0.17% | 200,894 |
| Aug 12, 2025 | 139.50 | 144.00 | 136.00 | 143.00 | 143.00 | 2.51% | 3,236,236 |
| Aug 11, 2025 | 141.75 | 142.00 | 139.00 | 139.50 | 139.50 | -1.24% | 250,676 |
| Aug 7, 2025 | 142.00 | 142.00 | 140.75 | 141.25 | 141.25 | 0.36% | 116,924 |
| Aug 6, 2025 | 141.75 | 142.50 | 140.00 | 140.75 | 140.75 | -0.53% | 1,311,295 |
| Aug 5, 2025 | 141.00 | 143.00 | 138.00 | 141.50 | 141.50 | 0.35% | 777,943 |
| Aug 4, 2025 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.57% | 943,081 |
| Aug 1, 2025 | 138.00 | 143.50 | 137.25 | 143.25 | 143.25 | 4.56% | 1,089,354 |
| Jul 31, 2025 | 135.50 | 138.00 | 134.50 | 137.00 | 137.00 | 1.11% | 1,710,602 |
| Jul 30, 2025 | 135.75 | 137.00 | 135.00 | 135.50 | 135.50 | 0.37% | 612,003 |
| Jul 29, 2025 | 135.50 | 135.75 | 133.25 | 135.00 | 135.00 | - | 900,112 |
| Jul 28, 2025 | 134.75 | 135.75 | 134.00 | 135.00 | 135.00 | 0.75% | 909,443 |
| Jul 25, 2025 | 134.00 | 136.00 | 131.25 | 134.00 | 134.00 | 0.19% | 680,904 |
| Jul 24, 2025 | 131.00 | 135.00 | 130.50 | 133.75 | 133.75 | 2.69% | 1,459,005 |
| Jul 23, 2025 | 128.00 | 131.00 | 128.00 | 130.25 | 130.25 | 2.16% | 1,512,085 |
| Jul 22, 2025 | 125.00 | 129.00 | 124.50 | 127.50 | 127.50 | 2.41% | 1,362,066 |
| Jul 21, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 250,882 |
| Jul 18, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 125,055 |
| Jul 17, 2025 | 125.50 | 125.50 | 121.00 | 124.50 | 124.50 | -0.99% | 204,858 |
| Jul 16, 2025 | 127.50 | 128.00 | 125.50 | 125.75 | 125.75 | -0.40% | 678,095 |
| Jul 15, 2025 | 125.50 | 129.00 | 124.50 | 126.25 | 126.25 | 2.43% | 875,404 |
| Jul 14, 2025 | 121.00 | 125.00 | 121.00 | 123.25 | 123.25 | 2.49% | 1,564,603 |
| Jul 11, 2025 | 116.50 | 121.25 | 116.25 | 120.25 | 120.25 | 2.56% | 531,218 |
| Jul 9, 2025 | 116.25 | 117.50 | 116.00 | 117.25 | 117.25 | 1.08% | 79,385 |
| Jul 8, 2025 | 116.00 | 116.25 | 114.75 | 116.00 | 116.00 | -0.22% | 214,568 |
| Jul 7, 2025 | 117.75 | 118.00 | 116.00 | 116.25 | 116.25 | -1.27% | 109,554 |
| Jul 4, 2025 | 118.00 | 118.00 | 116.00 | 117.75 | 117.75 | 0.43% | 501,957 |
| Jul 3, 2025 | 118.00 | 119.50 | 116.75 | 117.25 | 117.25 | -0.64% | 67,796 |
| Jul 2, 2025 | 118.00 | 120.25 | 118.00 | 118.00 | 118.00 | -0.42% | 234,748 |
| Jul 1, 2025 | 120.25 | 120.50 | 117.50 | 118.50 | 118.50 | -1.46% | 121,054 |
| Jun 30, 2025 | 120.00 | 120.75 | 118.50 | 120.25 | 120.25 | - | 205,210 |
| Jun 27, 2025 | 121.00 | 121.00 | 119.00 | 120.25 | 120.25 | 0.21% | 621,640 |
| Jun 26, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2.56% | 622,142 |
| Jun 25, 2025 | 116.25 | 119.00 | 116.25 | 117.00 | 117.00 | 1.96% | 122,610 |
| Jun 24, 2025 | 116.00 | 117.00 | 113.00 | 114.75 | 114.75 | 3.15% | 514,874 |
| Jun 23, 2025 | 112.00 | 114.00 | 110.00 | 111.25 | 111.25 | -3.05% | 197,972 |
| Jun 20, 2025 | 112.50 | 116.25 | 111.50 | 114.75 | 114.75 | 2.91% | 172,724 |
| Jun 19, 2025 | 114.75 | 115.00 | 110.00 | 111.50 | 111.50 | -2.62% | 345,964 |