Ex-pack Corrugated Cartons PLC (COSE:PACK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 14.90
-0.20 (-1.32%)
At close: Sep 8, 2025
COSE:PACK.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 308,782 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | - | 146,401 |
| Sep 3, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | - | 41,967 |
| Sep 2, 2025 | 15.40 | 15.50 | 15.10 | 15.10 | 15.10 | -1.95% | 237,159 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 82,750 |
| Aug 29, 2025 | 15.10 | 15.70 | 15.00 | 15.50 | 15.50 | 2.65% | 410,068 |
| Aug 28, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 222,585 |
| Aug 27, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 98,148 |
| Aug 26, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.01% | 203,135 |
| Aug 25, 2025 | 15.00 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 89,487 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 70,176 |
| Aug 21, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 318,780 |
| Aug 20, 2025 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 498,564 |
| Aug 19, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 176,208 |
| Aug 18, 2025 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | - | 490,149 |
| Aug 15, 2025 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | -1.99% | 995,038 |
| Aug 14, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 74,679 |
| Aug 13, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 32,007 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | -0.65% | 127,782 |
| Aug 11, 2025 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.99% | 301,921 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 360,032 |
| Aug 6, 2025 | 15.50 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 297,429 |
| Aug 5, 2025 | 15.10 | 16.10 | 15.00 | 15.50 | 15.50 | 2.65% | 1,731,484 |
| Aug 4, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 99,035 |
| Aug 1, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | -0.65% | 182,426 |
| Jul 31, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | - | 70,205 |
| Jul 30, 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | 122,304 |
| Jul 29, 2025 | 15.30 | 15.70 | 15.10 | 15.50 | 15.50 | 2.65% | 927,988 |
| Jul 28, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 0.67% | 501,179 |
| Jul 25, 2025 | 15.10 | 15.30 | 14.90 | 15.00 | 15.00 | - | 363,672 |
| Jul 24, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 334,523 |
| Jul 23, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 259,514 |
| Jul 22, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | - | 106,774 |
| Jul 21, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 171,360 |
| Jul 18, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | 1.35% | 228,144 |
| Jul 17, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 189,079 |
| Jul 16, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 138,968 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | -1.94% | 255,918 |
| Jul 14, 2025 | 15.30 | 15.70 | 15.30 | 15.50 | 15.50 | 1.97% | 1,272,217 |
| Jul 11, 2025 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | 4.11% | 1,163,237 |
| Jul 9, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 151,924 |
| Jul 8, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 75,801 |
| Jul 7, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | 1.39% | 36,229 |
| Jul 4, 2025 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | 107,416 |
| Jul 3, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 119,522 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 249,681 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | - | 103,263 |
| Jun 30, 2025 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | - | 267,683 |
| Jun 27, 2025 | 14.90 | 15.10 | 14.60 | 14.90 | 14.90 | 1.36% | 218,852 |
| Jun 26, 2025 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | - | 122,105 |