Ex-pack Corrugated Cartons PLC (COSE:PACK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 15.10
0.00 (0.00%)
At close: Sep 26, 2025
COSE:PACK.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | - | 131,010 |
| Sep 25, 2025 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | -1.31% | 356,603 |
| Sep 24, 2025 | 15.00 | 15.60 | 14.90 | 15.30 | 15.30 | 4.08% | 522,368 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.60 | -0.68% | 448,861 |
| Sep 22, 2025 | 15.00 | 15.10 | 14.70 | 14.80 | 14.70 | 0.68% | 281,608 |
| Sep 19, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.60 | - | 266,552 |
| Sep 18, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.60 | 0.68% | 531,316 |
| Sep 17, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.50 | -1.35% | 485,615 |
| Sep 16, 2025 | 14.90 | 15.00 | 14.60 | 14.80 | 14.70 | 0.68% | 695,350 |
| Sep 15, 2025 | 14.90 | 15.00 | 14.70 | 14.70 | 14.60 | -1.34% | 217,201 |
| Sep 12, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.80 | -0.67% | 178,589 |
| Sep 11, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 14.90 | - | 1,075,068 |
| Sep 10, 2025 | 14.80 | 15.20 | 14.80 | 15.00 | 14.90 | 0.67% | 617,529 |
| Sep 9, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.80 | - | 260,792 |
| Sep 8, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.80 | -1.32% | 308,782 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.00 | - | 146,401 |
| Sep 3, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 15.00 | - | 41,967 |
| Sep 2, 2025 | 15.40 | 15.50 | 15.10 | 15.10 | 15.00 | -1.95% | 237,159 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.30 | -0.65% | 82,750 |
| Aug 29, 2025 | 15.10 | 15.70 | 15.00 | 15.50 | 15.40 | 2.65% | 410,068 |
| Aug 28, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.00 | 0.67% | 222,585 |
| Aug 27, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.90 | -1.32% | 98,148 |
| Aug 26, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.10 | 2.01% | 203,135 |
| Aug 25, 2025 | 15.00 | 15.30 | 14.80 | 14.90 | 14.80 | -0.67% | 89,487 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 14.90 | 1.35% | 70,176 |
| Aug 21, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.70 | -1.33% | 318,780 |
| Aug 20, 2025 | 14.90 | 15.10 | 14.80 | 15.00 | 14.90 | 1.35% | 498,564 |
| Aug 19, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.70 | - | 176,208 |
| Aug 18, 2025 | 14.80 | 14.90 | 14.50 | 14.80 | 14.70 | - | 490,149 |
| Aug 15, 2025 | 14.80 | 15.00 | 14.60 | 14.80 | 14.70 | -1.99% | 995,038 |
| Aug 14, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.00 | -1.31% | 74,679 |
| Aug 13, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.20 | - | 32,007 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.20 | -0.65% | 127,782 |
| Aug 11, 2025 | 15.30 | 15.50 | 15.20 | 15.40 | 15.30 | 1.99% | 301,921 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.00 | -1.31% | 360,032 |
| Aug 6, 2025 | 15.50 | 15.80 | 15.30 | 15.30 | 15.20 | -1.29% | 297,429 |
| Aug 5, 2025 | 15.10 | 16.10 | 15.00 | 15.50 | 15.40 | 2.65% | 1,731,484 |
| Aug 4, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.00 | -0.66% | 99,035 |
| Aug 1, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.10 | -0.65% | 182,426 |
| Jul 31, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.20 | - | 70,205 |
| Jul 30, 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 15.20 | -1.29% | 122,304 |
| Jul 29, 2025 | 15.30 | 15.70 | 15.10 | 15.50 | 15.40 | 2.65% | 927,988 |
| Jul 28, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.00 | 0.67% | 501,179 |
| Jul 25, 2025 | 15.10 | 15.30 | 14.90 | 15.00 | 14.90 | - | 363,672 |
| Jul 24, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 14.90 | - | 334,523 |
| Jul 23, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 14.90 | 0.67% | 259,514 |
| Jul 22, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.80 | - | 106,774 |
| Jul 21, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.80 | -0.67% | 171,360 |
| Jul 18, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 14.90 | 1.35% | 228,144 |
| Jul 17, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 14.70 | -1.33% | 189,079 |