Nations Trust Bank PLC (COSE:NTB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 267.50
+2.25 (0.85%)
At close: Sep 4, 2025
Nations Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 264.00 | 269.75 | 263.00 | 267.50 | 267.50 | 0.85% | 68,298 |
| Sep 3, 2025 | 266.00 | 267.50 | 263.00 | 265.25 | 265.25 | -0.38% | 70,285 |
| Sep 2, 2025 | 267.50 | 270.00 | 265.00 | 266.25 | 266.25 | -0.93% | 23,936 |
| Sep 1, 2025 | 269.50 | 270.25 | 267.00 | 268.75 | 268.75 | -0.46% | 31,971 |
| Aug 29, 2025 | 269.00 | 270.00 | 267.00 | 270.00 | 270.00 | 0.75% | 86,329 |
| Aug 28, 2025 | 268.25 | 271.00 | 265.00 | 268.00 | 268.00 | -0.74% | 164,340 |
| Aug 27, 2025 | 270.00 | 273.50 | 266.00 | 270.00 | 270.00 | 1.41% | 440,120 |
| Aug 26, 2025 | 265.00 | 270.00 | 264.00 | 266.25 | 266.25 | -0.75% | 37,457 |
| Aug 25, 2025 | 269.50 | 269.50 | 265.00 | 268.25 | 268.25 | -0.65% | 15,985 |
| Aug 22, 2025 | 274.00 | 275.00 | 268.00 | 270.00 | 270.00 | -1.37% | 14,423 |
| Aug 21, 2025 | 276.75 | 276.75 | 273.00 | 273.75 | 273.75 | -0.54% | 45,395 |
| Aug 20, 2025 | 275.75 | 279.00 | 274.50 | 275.25 | 275.25 | 0.09% | 58,954 |
| Aug 19, 2025 | 270.00 | 276.25 | 270.00 | 275.00 | 275.00 | 2.04% | 240,541 |
| Aug 18, 2025 | 265.00 | 270.00 | 265.00 | 269.50 | 269.50 | 1.70% | 136,232 |
| Aug 15, 2025 | 247.25 | 270.00 | 247.00 | 265.00 | 265.00 | 7.61% | 678,293 |
| Aug 14, 2025 | 250.00 | 251.50 | 245.00 | 246.25 | 246.25 | 0.82% | 329,350 |
| Aug 13, 2025 | 240.00 | 245.00 | 240.00 | 244.25 | 244.25 | 1.03% | 37,639 |
| Aug 12, 2025 | 240.50 | 242.00 | 240.00 | 241.75 | 241.75 | 0.73% | 29,945 |
| Aug 11, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 0.10% | 160,814 |
| Aug 7, 2025 | 243.00 | 243.00 | 239.25 | 239.75 | 239.75 | -1.03% | 8,796 |
| Aug 6, 2025 | 245.00 | 246.00 | 240.00 | 242.25 | 242.25 | -0.21% | 12,114 |
| Aug 5, 2025 | 244.25 | 245.00 | 236.00 | 242.75 | 242.75 | -0.82% | 87,305 |
| Aug 4, 2025 | 246.00 | 247.00 | 243.00 | 244.75 | 244.75 | -0.51% | 98,595 |
| Aug 1, 2025 | 237.00 | 247.00 | 235.00 | 246.00 | 246.00 | 4.68% | 403,593 |
| Jul 31, 2025 | 236.50 | 237.50 | 234.25 | 235.00 | 235.00 | - | 199,061 |
| Jul 30, 2025 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.11% | 63,210 |
| Jul 29, 2025 | 235.00 | 236.00 | 233.00 | 234.75 | 234.75 | -0.11% | 308,485 |
| Jul 28, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.42% | 261,797 |
| Jul 25, 2025 | 234.00 | 236.50 | 233.00 | 236.00 | 236.00 | 2.05% | 148,738 |
| Jul 24, 2025 | 228.25 | 235.00 | 228.25 | 231.25 | 231.25 | 0.54% | 38,421 |
| Jul 23, 2025 | 223.00 | 230.75 | 222.00 | 230.00 | 230.00 | 3.60% | 307,663 |
| Jul 22, 2025 | 223.00 | 223.75 | 220.00 | 222.00 | 222.00 | -0.45% | 147,764 |
| Jul 21, 2025 | 221.00 | 225.00 | 221.00 | 223.00 | 223.00 | 1.13% | 182,750 |
| Jul 18, 2025 | 219.75 | 222.00 | 219.00 | 220.50 | 220.50 | 0.92% | 30,612 |
| Jul 17, 2025 | 218.25 | 218.75 | 217.00 | 218.50 | 218.50 | 0.23% | 584,974 |
| Jul 16, 2025 | 218.50 | 222.50 | 218.00 | 218.00 | 218.00 | -0.23% | 133,602 |
| Jul 15, 2025 | 220.00 | 222.00 | 218.00 | 218.50 | 218.50 | -0.46% | 208,260 |
| Jul 14, 2025 | 218.00 | 220.00 | 217.00 | 219.50 | 219.50 | 1.39% | 369,372 |
| Jul 11, 2025 | 216.00 | 218.00 | 214.25 | 216.50 | 216.50 | 0.35% | 367,681 |
| Jul 9, 2025 | 214.00 | 217.00 | 214.00 | 215.75 | 215.75 | 1.29% | 70,604 |
| Jul 8, 2025 | 213.00 | 213.25 | 212.50 | 213.00 | 213.00 | -0.47% | 156,887 |
| Jul 7, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.71% | 81,690 |
| Jul 4, 2025 | 215.00 | 215.00 | 210.00 | 212.50 | 212.50 | -1.16% | 112,436 |
| Jul 3, 2025 | 216.25 | 218.00 | 215.00 | 215.00 | 215.00 | -0.58% | 127,045 |
| Jul 2, 2025 | 218.00 | 218.00 | 215.75 | 216.25 | 216.25 | 0.58% | 51,609 |
| Jul 1, 2025 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -1.38% | 56,380 |
| Jun 30, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.58% | 122,781 |
| Jun 27, 2025 | 219.50 | 219.50 | 213.00 | 216.75 | 216.75 | -1.37% | 29,678 |
| Jun 26, 2025 | 206.00 | 220.25 | 206.00 | 219.75 | 219.75 | 5.65% | 418,107 |
| Jun 25, 2025 | 208.00 | 208.75 | 206.00 | 208.00 | 208.00 | 1.71% | 27,903 |