Digital Mobility Solutions Lanka PLC (COSE:PKME.N0000)
Sri Lanka · Delayed Price · Currency is LKR 92.60
+3.10 (3.46%)
At close: Aug 7, 2025
COSE:PKME.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 90.00 | 94.50 | 89.90 | 92.60 | 92.60 | 3.46% | 632,870 |
| Aug 6, 2025 | 88.80 | 90.00 | 88.10 | 89.50 | 89.50 | 1.13% | 218,621 |
| Aug 5, 2025 | 88.00 | 89.00 | 87.50 | 88.50 | 88.50 | 0.91% | 746,999 |
| Aug 4, 2025 | 90.20 | 90.90 | 86.00 | 87.70 | 87.70 | -2.99% | 770,426 |
| Aug 1, 2025 | 84.50 | 91.40 | 84.50 | 90.40 | 90.40 | 6.98% | 3,908,350 |
| Jul 31, 2025 | 84.00 | 85.50 | 84.00 | 84.50 | 84.50 | 0.72% | 492,519 |
| Jul 30, 2025 | 80.40 | 85.80 | 80.40 | 83.90 | 83.90 | 5.67% | 1,166,753 |
| Jul 29, 2025 | 78.00 | 80.00 | 78.00 | 79.40 | 79.40 | 2.98% | 213,246 |
| Jul 28, 2025 | 77.00 | 78.00 | 76.90 | 77.10 | 77.10 | 0.13% | 136,220 |
| Jul 25, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 0.39% | 126,634 |
| Jul 24, 2025 | 77.00 | 77.00 | 76.30 | 76.70 | 76.70 | 0.13% | 350,984 |
| Jul 23, 2025 | 77.00 | 77.40 | 76.50 | 76.60 | 76.60 | -0.13% | 1,119,992 |
| Jul 22, 2025 | 77.20 | 77.20 | 76.00 | 76.70 | 76.70 | -0.39% | 80,468 |
| Jul 21, 2025 | 77.10 | 77.20 | 76.80 | 77.00 | 77.00 | -0.13% | 55,755 |
| Jul 18, 2025 | 76.80 | 77.10 | 76.80 | 77.10 | 77.10 | 0.13% | 6,996 |
| Jul 17, 2025 | 77.50 | 77.50 | 76.60 | 77.00 | 77.00 | -0.52% | 65,320 |
| Jul 16, 2025 | 77.70 | 77.90 | 77.00 | 77.40 | 77.40 | -0.26% | 48,859 |
| Jul 15, 2025 | 78.00 | 78.00 | 77.00 | 77.60 | 77.60 | -0.51% | 320,261 |
| Jul 14, 2025 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | 0.26% | 681,735 |
| Jul 11, 2025 | 77.00 | 78.50 | 77.00 | 77.80 | 77.80 | -0.64% | 419,392 |
| Jul 9, 2025 | 77.60 | 78.70 | 77.00 | 78.30 | 78.30 | 1.03% | 571,338 |
| Jul 8, 2025 | 77.80 | 77.80 | 77.00 | 77.50 | 77.50 | -0.13% | 28,983 |
| Jul 7, 2025 | 80.00 | 80.00 | 77.40 | 77.60 | 77.60 | 0.39% | 227,828 |
| Jul 4, 2025 | 78.50 | 78.50 | 77.00 | 77.30 | 77.30 | -1.53% | 170,854 |
| Jul 3, 2025 | 79.20 | 79.20 | 78.30 | 78.50 | 78.50 | -0.63% | 187,160 |
| Jul 2, 2025 | 80.00 | 80.50 | 78.70 | 79.00 | 79.00 | 0.89% | 313,324 |
| Jul 1, 2025 | 77.00 | 80.40 | 76.90 | 78.30 | 78.30 | 0.64% | 1,252,122 |
| Jun 30, 2025 | 77.00 | 79.00 | 76.60 | 77.80 | 76.50 | 1.57% | 98,638 |
| Jun 27, 2025 | 77.00 | 77.00 | 76.00 | 76.60 | 75.32 | 0.13% | 91,996 |
| Jun 26, 2025 | 76.90 | 76.90 | 75.70 | 76.50 | 75.22 | - | 113,216 |
| Jun 25, 2025 | 76.50 | 77.00 | 76.30 | 76.50 | 75.22 | 0.79% | 530,792 |
| Jun 24, 2025 | 75.00 | 77.50 | 75.00 | 75.90 | 74.63 | 1.20% | 28,634 |
| Jun 23, 2025 | 74.00 | 75.90 | 74.00 | 75.00 | 73.75 | -2.09% | 188,253 |
| Jun 20, 2025 | 76.50 | 76.90 | 76.00 | 76.60 | 75.32 | 2.00% | 237,395 |
| Jun 19, 2025 | 75.90 | 76.90 | 75.00 | 75.10 | 73.85 | -1.83% | 155,049 |
| Jun 18, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 75.22 | -0.13% | 261,017 |
| Jun 17, 2025 | 77.50 | 77.50 | 76.50 | 76.60 | 75.32 | -0.65% | 150,319 |
| Jun 16, 2025 | 76.50 | 77.50 | 76.00 | 77.10 | 75.81 | - | 937,339 |
| Jun 13, 2025 | 77.70 | 78.50 | 76.50 | 77.10 | 75.81 | -1.03% | 1,163,829 |
| Jun 12, 2025 | 78.80 | 78.80 | 77.70 | 77.90 | 76.60 | -0.13% | 26,275 |
| Jun 11, 2025 | 78.50 | 78.60 | 77.50 | 78.00 | 76.70 | -0.64% | 699,856 |
| Jun 9, 2025 | 78.50 | 78.80 | 76.70 | 78.50 | 77.19 | 0.13% | 193,751 |
| Jun 6, 2025 | 81.40 | 81.40 | 77.80 | 78.40 | 77.09 | -3.21% | 231,177 |
| Jun 5, 2025 | 80.20 | 81.40 | 80.20 | 81.00 | 79.65 | 1.25% | 186,089 |
| Jun 4, 2025 | 79.20 | 80.30 | 79.00 | 80.00 | 78.66 | 1.91% | 1,855,960 |
| Jun 3, 2025 | 77.30 | 79.00 | 77.30 | 78.50 | 77.19 | 1.95% | 4,107,497 |
| Jun 2, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 75.71 | 0.65% | 693,677 |
| May 30, 2025 | 76.00 | 77.00 | 74.80 | 76.50 | 75.22 | 0.66% | 2,112,513 |
| May 29, 2025 | 75.00 | 76.50 | 75.00 | 76.00 | 74.73 | 1.47% | 1,883,155 |
| May 28, 2025 | 73.50 | 75.50 | 73.30 | 74.90 | 73.65 | 1.90% | 2,286,956 |