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 |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 155.00 | 155.00 | 152.50 | 152.50 | 152.50 | -0.81% | 236,908 |
| Oct 1, 2026 | 155.00 | 155.00 | 153.00 | 153.75 | 153.75 | -0.32% | 14,292 |
| Sep 30, 2026 | 154.00 | 155.75 | 153.25 | 154.25 | 154.25 | 0.16% | 6,107 |
| Sep 29, 2026 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | -0.65% | 8,602 |
| Sep 28, 2026 | 157.75 | 158.00 | 154.25 | 155.00 | 155.00 | -1.12% | 12,638 |
| Sep 25, 2026 | 157.75 | 158.00 | 154.50 | 156.75 | 156.75 | 0.48% | 76,096 |
| Sep 24, 2026 | 153.75 | 158.00 | 153.75 | 156.00 | 156.00 | 1.46% | 1,363,771 |
| Sep 23, 2026 | 155.00 | 155.00 | 153.50 | 153.75 | 153.75 | - | 38,294 |
| Sep 22, 2026 | 154.00 | 156.00 | 153.00 | 153.75 | 153.75 | 0.33% | 89,754 |
| Sep 21, 2026 | 153.00 | 154.00 | 152.00 | 153.25 | 153.25 | -0.16% | 18,348 |
| Sep 18, 2026 | 158.75 | 158.75 | 152.50 | 153.50 | 153.50 | -0.49% | 24,672 |
| Sep 17, 2026 | 155.00 | 155.00 | 154.00 | 154.25 | 154.25 | 0.16% | 1,044,188 |
| Sep 16, 2026 | 156.00 | 156.25 | 154.00 | 154.00 | 154.00 | -2.22% | 113,861 |
| Sep 15, 2026 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 0.32% | 71,261 |
| Sep 14, 2026 | 162.00 | 162.00 | 156.00 | 157.00 | 157.00 | -0.32% | 28,785 |
| Sep 11, 2026 | 160.00 | 163.00 | 157.00 | 157.50 | 157.50 | -0.16% | 87,773 |
| Sep 10, 2026 | 160.00 | 160.00 | 157.50 | 157.75 | 157.75 | -0.79% | 234,728 |
| Sep 9, 2026 | 160.00 | 160.00 | 158.75 | 159.00 | 159.00 | -0.63% | 14,439 |
| Sep 8, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 71,228 |
| Sep 7, 2026 | 160.00 | 160.75 | 159.00 | 160.00 | 160.00 | - | 115,126 |
| Sep 4, 2026 | 159.00 | 160.75 | 159.00 | 160.00 | 160.00 | 0.16% | 15,441 |
| Sep 3, 2026 | 160.00 | 160.00 | 159.25 | 159.75 | 159.75 | -0.16% | 3,154 |
| Sep 2, 2026 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | - | 12,459 |
| Sep 1, 2026 | 160.00 | 160.50 | 159.75 | 160.00 | 160.00 | 0.63% | 55,317 |
| Aug 31, 2026 | 159.25 | 161.00 | 158.50 | 159.00 | 159.00 | - | 8,632 |
| Aug 28, 2026 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -0.31% | 1,624,999 |
| Aug 25, 2026 | 162.00 | 162.00 | 159.25 | 159.50 | 159.50 | -0.31% | 20,561 |
| Aug 24, 2026 | 161.00 | 161.00 | 159.50 | 160.00 | 160.00 | - | 53,610 |
| Aug 21, 2026 | 159.50 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 34,042 |
| Aug 20, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 42,951 |
| Aug 19, 2026 | 163.75 | 163.75 | 159.75 | 160.00 | 160.00 | -1.39% | 44,667 |
| Aug 18, 2026 | 164.00 | 164.00 | 162.00 | 162.25 | 162.25 | -0.76% | 20,317 |
| Aug 17, 2026 | 161.00 | 164.00 | 159.75 | 163.50 | 163.50 | 2.03% | 469,236 |
| Aug 14, 2026 | 161.00 | 161.25 | 160.00 | 160.25 | 160.25 | -0.47% | 62,360 |
| Aug 13, 2026 | 160.25 | 161.00 | 160.00 | 161.00 | 161.00 | 0.47% | 161,831 |
| Aug 12, 2026 | 160.00 | 160.75 | 160.00 | 160.25 | 160.25 | 0.16% | 75,797 |
| Aug 11, 2026 | 160.00 | 160.25 | 159.00 | 160.00 | 160.00 | - | 46,017 |
| Aug 10, 2026 | 161.00 | 161.00 | 159.75 | 160.00 | 160.00 | -0.47% | 41,849 |
| 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 |