Digital Mobility Solutions Lanka PLC (COSE:PKME.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:PKME.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 160.75 | 161.00 | 160.00 | 160.75 | 160.75 | - | 91,726 |
| Aug 6, 2026 | 161.25 | 162.00 | 160.50 | 160.75 | 160.75 | - | 58,564 |
| Aug 5, 2026 | 160.75 | 162.00 | 160.25 | 160.75 | 160.75 | -0.16% | 101,067 |
| Aug 4, 2026 | 162.50 | 164.00 | 160.75 | 161.00 | 161.00 | -0.92% | 39,573 |
| Aug 3, 2026 | 165.00 | 165.50 | 162.00 | 162.50 | 162.50 | 0.46% | 225,239 |
| Jul 31, 2026 | 162.50 | 164.50 | 161.75 | 161.75 | 161.75 | -0.15% | 58,707 |
| Jul 30, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.67% | 98,629 |
| Jul 28, 2026 | 164.25 | 166.00 | 164.25 | 164.75 | 164.75 | - | 7,864 |
| Jul 27, 2026 | 167.00 | 167.00 | 164.00 | 164.75 | 164.75 | -0.15% | 8,033 |
| Jul 24, 2026 | 167.75 | 167.75 | 164.25 | 165.00 | 165.00 | -0.60% | 22,962 |
| Jul 23, 2026 | 166.75 | 167.75 | 165.25 | 166.00 | 166.00 | 0.30% | 508,153 |
| Jul 22, 2026 | 163.00 | 166.00 | 163.00 | 165.50 | 165.50 | 1.53% | 70,935 |
| Jul 21, 2026 | 163.00 | 164.50 | 162.25 | 163.00 | 163.00 | 0.46% | 23,717 |
| Jul 20, 2026 | 163.50 | 165.75 | 161.75 | 162.25 | 162.25 | -0.76% | 56,351 |
| Jul 17, 2026 | 165.00 | 165.00 | 162.75 | 163.50 | 163.50 | -1.51% | 47,379 |
| Jul 16, 2026 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.37% | 45,316 |
| Jul 15, 2026 | 164.25 | 164.25 | 163.50 | 163.75 | 163.75 | -0.30% | 11,495 |
| Jul 14, 2026 | 166.00 | 166.25 | 164.00 | 164.25 | 164.25 | -0.45% | 40,051 |
| Jul 13, 2026 | 167.00 | 167.25 | 164.75 | 165.00 | 165.00 | -1.64% | 48,144 |
| Jul 10, 2026 | 167.75 | 168.00 | 167.25 | 167.75 | 167.75 | 0.15% | 56,120 |
| Jul 9, 2026 | 169.50 | 171.00 | 167.00 | 167.50 | 167.50 | -1.76% | 84,735 |
| Jul 8, 2026 | 171.50 | 171.50 | 169.00 | 170.50 | 170.50 | -0.44% | 11,446 |
| Jul 7, 2026 | 169.00 | 172.00 | 169.00 | 171.25 | 171.25 | 0.88% | 15,363 |
| Jul 6, 2026 | 172.00 | 172.00 | 168.25 | 169.75 | 169.75 | -1.31% | 69,707 |
| Jul 3, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.29% | 15,543 |
| Jul 2, 2026 | 173.00 | 173.00 | 171.00 | 171.50 | 171.50 | 0.29% | 71,241 |
| Jul 1, 2026 | 170.25 | 173.00 | 170.25 | 171.00 | 171.00 | -0.09% | 34,434 |
| Jun 30, 2026 | 172.00 | 175.00 | 171.75 | 173.75 | 171.15 | - | 22,032 |
| Jun 26, 2026 | 173.00 | 175.25 | 172.00 | 173.75 | 171.15 | - | 54,629 |
| Jun 25, 2026 | 169.50 | 175.00 | 169.00 | 173.75 | 171.15 | 2.21% | 991,869 |
| Jun 24, 2026 | 171.25 | 171.25 | 169.50 | 170.00 | 167.46 | -0.58% | 24,171 |
| Jun 23, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 168.44 | -0.58% | 27,164 |
| Jun 22, 2026 | 171.50 | 173.00 | 171.25 | 172.00 | 169.43 | 0.44% | 14,007 |
| Jun 19, 2026 | 173.25 | 174.00 | 171.00 | 171.25 | 168.69 | -1.01% | 150,721 |
| Jun 18, 2026 | 171.50 | 174.50 | 171.50 | 173.00 | 170.41 | 1.76% | 2,611,313 |
| Jun 17, 2026 | 168.00 | 170.00 | 167.75 | 170.00 | 167.46 | 1.34% | 588,015 |
| Jun 16, 2026 | 168.50 | 169.00 | 166.00 | 167.75 | 165.24 | 0.75% | 602,353 |
| Jun 15, 2026 | 163.00 | 169.50 | 163.00 | 166.50 | 164.01 | 3.74% | 101,893 |
| Jun 12, 2026 | 159.00 | 163.00 | 159.00 | 160.50 | 158.10 | 1.42% | 678,357 |
| Jun 11, 2026 | 162.00 | 162.00 | 158.00 | 158.25 | 155.88 | -1.09% | 224,286 |
| Jun 10, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 157.61 | -0.16% | 9,890 |
| Jun 9, 2026 | 160.75 | 163.00 | 159.25 | 160.25 | 157.85 | - | 31,227 |
| Jun 8, 2026 | 162.00 | 162.00 | 158.00 | 160.25 | 157.85 | -1.38% | 96,232 |
| Jun 5, 2026 | 165.00 | 166.00 | 161.50 | 162.50 | 160.07 | -1.52% | 1,291,609 |
| Jun 4, 2026 | 168.00 | 168.00 | 163.00 | 165.00 | 162.53 | -1.20% | 244,631 |
| Jun 3, 2026 | 168.50 | 169.25 | 166.75 | 167.00 | 164.50 | -0.74% | 50,520 |
| Jun 2, 2026 | 165.00 | 169.00 | 165.00 | 168.25 | 165.73 | 1.97% | 391,064 |
| Jun 1, 2026 | 162.25 | 165.00 | 162.25 | 165.00 | 162.53 | 1.69% | 113,237 |
| May 29, 2026 | 162.00 | 163.25 | 162.00 | 162.25 | 159.82 | 0.62% | 33,452 |
| May 27, 2026 | 160.25 | 163.25 | 160.25 | 161.25 | 158.84 | 1.10% | 13,843 |