Overseas Realty (Ceylon) PLC (COSE:OSEA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 38.50
+0.80 (2.12%)
At close: Aug 29, 2025
Overseas Realty (Ceylon) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.90 | 38.80 | 37.80 | 38.50 | 38.50 | 2.12% | 1,835,133 |
| Aug 28, 2025 | 37.80 | 38.30 | 37.50 | 37.70 | 37.70 | -0.26% | 2,176,265 |
| Aug 27, 2025 | 37.70 | 38.10 | 37.40 | 37.80 | 37.80 | 0.53% | 779,886 |
| Aug 26, 2025 | 37.80 | 37.90 | 37.20 | 37.60 | 37.60 | - | 284,708 |
| Aug 25, 2025 | 37.80 | 38.00 | 37.50 | 37.60 | 37.60 | -0.53% | 774,468 |
| Aug 22, 2025 | 37.20 | 38.40 | 37.20 | 37.80 | 37.80 | 1.07% | 1,472,165 |
| Aug 21, 2025 | 38.00 | 38.30 | 37.10 | 37.40 | 37.40 | -1.84% | 799,816 |
| Aug 20, 2025 | 36.80 | 38.80 | 36.70 | 38.10 | 38.10 | 3.25% | 2,542,754 |
| Aug 19, 2025 | 37.50 | 37.50 | 36.70 | 36.90 | 36.90 | -1.07% | 1,183,424 |
| Aug 18, 2025 | 38.00 | 38.30 | 37.00 | 37.30 | 37.30 | -1.84% | 1,012,951 |
| Aug 15, 2025 | 38.00 | 38.80 | 37.80 | 38.00 | 38.00 | 0.53% | 2,417,589 |
| Aug 14, 2025 | 36.00 | 38.00 | 36.00 | 37.80 | 37.80 | 5.00% | 4,489,963 |
| Aug 13, 2025 | 35.40 | 36.20 | 35.40 | 36.00 | 36.00 | 1.12% | 2,492,519 |
| Aug 12, 2025 | 35.00 | 35.90 | 35.00 | 35.60 | 35.60 | 1.71% | 648,949 |
| Aug 11, 2025 | 35.50 | 36.00 | 34.90 | 35.00 | 35.00 | -1.41% | 1,684,013 |
| Aug 7, 2025 | 35.40 | 36.00 | 35.00 | 35.50 | 35.50 | 1.14% | 1,331,225 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.00 | 35.10 | 35.10 | -0.28% | 673,843 |
| Aug 5, 2025 | 35.90 | 36.20 | 34.60 | 35.20 | 35.20 | -1.68% | 813,893 |
| Aug 4, 2025 | 36.10 | 36.50 | 35.60 | 35.80 | 35.80 | -0.56% | 1,506,230 |
| Aug 1, 2025 | 35.60 | 36.50 | 35.60 | 36.00 | 36.00 | 1.41% | 1,157,647 |
| Jul 31, 2025 | 35.40 | 35.90 | 35.10 | 35.50 | 35.50 | 0.28% | 1,396,263 |
| Jul 30, 2025 | 36.00 | 36.60 | 35.30 | 35.40 | 35.40 | -1.67% | 1,794,222 |
| Jul 29, 2025 | 36.60 | 36.70 | 35.50 | 36.00 | 36.00 | -1.37% | 1,588,320 |
| Jul 28, 2025 | 37.10 | 37.80 | 36.40 | 36.50 | 36.50 | -1.08% | 2,663,442 |
| Jul 25, 2025 | 36.00 | 37.30 | 36.00 | 36.90 | 36.90 | 2.50% | 6,860,864 |
| Jul 24, 2025 | 34.00 | 36.40 | 34.00 | 36.00 | 36.00 | 7.14% | 7,025,273 |
| Jul 23, 2025 | 34.30 | 34.40 | 33.30 | 33.60 | 33.60 | -1.18% | 565,342 |
| Jul 22, 2025 | 34.30 | 34.40 | 33.70 | 34.00 | 34.00 | -0.58% | 1,956,566 |
| Jul 21, 2025 | 32.60 | 34.50 | 32.60 | 34.20 | 34.20 | 4.91% | 4,130,767 |
| Jul 18, 2025 | 32.80 | 32.90 | 32.20 | 32.60 | 32.60 | -0.61% | 2,681,056 |
| Jul 17, 2025 | 33.00 | 33.40 | 32.00 | 32.80 | 32.80 | 0.31% | 1,781,203 |
| Jul 16, 2025 | 33.90 | 34.30 | 32.30 | 32.70 | 32.70 | 0.62% | 5,028,652 |
| Jul 15, 2025 | 31.00 | 33.50 | 31.00 | 32.50 | 32.50 | 6.91% | 14,411,720 |
| Jul 14, 2025 | 28.60 | 31.20 | 28.60 | 30.40 | 30.40 | 6.29% | 5,098,079 |
| Jul 11, 2025 | 28.90 | 29.00 | 28.00 | 28.60 | 28.60 | 1.42% | 66,887 |
| Jul 9, 2025 | 27.90 | 29.00 | 27.20 | 28.20 | 28.20 | 3.30% | 1,490,715 |
| Jul 8, 2025 | 28.30 | 28.30 | 27.10 | 27.30 | 27.30 | -3.19% | 245,253 |
| Jul 7, 2025 | 28.00 | 28.50 | 28.00 | 28.20 | 28.20 | 0.71% | 31,790 |
| Jul 4, 2025 | 27.60 | 28.70 | 27.50 | 28.00 | 28.00 | 1.82% | 110,724 |
| Jul 3, 2025 | 28.30 | 28.90 | 27.50 | 27.50 | 27.50 | 0.36% | 333,662 |
| Jul 2, 2025 | 27.70 | 28.40 | 27.40 | 27.40 | 27.40 | -2.14% | 687,989 |
| Jul 1, 2025 | 27.80 | 29.00 | 27.70 | 28.00 | 28.00 | -0.36% | 67,485 |
| Jun 30, 2025 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | -2.43% | 305,430 |
| Jun 27, 2025 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -1.03% | 66,951 |
| Jun 26, 2025 | 29.90 | 29.90 | 28.80 | 29.10 | 29.10 | - | 4,699,424 |
| Jun 25, 2025 | 28.50 | 29.30 | 28.50 | 29.10 | 29.10 | 3.56% | 4,633,594 |
| Jun 24, 2025 | 27.50 | 28.60 | 27.50 | 28.10 | 28.10 | 3.31% | 613,312 |
| Jun 23, 2025 | 27.00 | 27.90 | 27.00 | 27.20 | 27.20 | -2.86% | 96,319 |
| Jun 20, 2025 | 27.20 | 28.50 | 27.20 | 28.00 | 28.00 | 2.94% | 1,811,310 |
| Jun 19, 2025 | 27.70 | 27.90 | 27.10 | 27.20 | 27.20 | -2.51% | 280,752 |