People's Leasing & Finance PLC (COSE:PLC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:PLC.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.20 | 17.80 | 17.20 | 17.50 | 17.50 | 2.94% | 3,080,180 |
| Nov 3, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 745,555 |
| Nov 2, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | -0.58% | 798,675 |
| Oct 30, 2026 | 17.30 | 17.60 | 17.00 | 17.10 | 17.10 | 0.59% | 741,230 |
| Oct 29, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 7,520,799 |
| Oct 28, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | 58,177 |
| Oct 27, 2026 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | - | 65,064 |
| Oct 26, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -0.60% | 96,440 |
| Oct 23, 2026 | 16.90 | 17.00 | 16.40 | 16.70 | 16.70 | -1.76% | 1,747,119 |
| Oct 22, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 69,513 |
| Oct 21, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | -0.59% | 104,004 |
| Oct 20, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 23,861 |
| Oct 19, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | 231,336 |
| Oct 16, 2026 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 1,494,106 |
| Oct 15, 2026 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | 3.03% | 17,190 |
| Oct 14, 2026 | 16.80 | 17.00 | 16.40 | 16.50 | 16.50 | -2.37% | 246,830 |
| Oct 13, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -0.59% | 40,201 |
| Oct 12, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 78,746 |
| Oct 9, 2026 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | 1.18% | 15,520 |
| Oct 8, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 136,208 |
| Oct 7, 2026 | 17.30 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 353,638 |
| Oct 6, 2026 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | 1.17% | 122,376 |
| Oct 5, 2026 | 17.90 | 17.90 | 17.00 | 17.10 | 17.10 | -2.29% | 194,879 |
| Oct 2, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | - | 53,774 |
| Oct 1, 2026 | 18.10 | 18.10 | 17.40 | 17.50 | 17.50 | -2.78% | 377,365 |
| Sep 30, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 1.12% | 1,418,068 |
| Sep 29, 2026 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 57,540 |
| Sep 28, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.10% | 521,572 |
| Sep 25, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -1.09% | 6,187,574 |
| Sep 24, 2026 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | 0.55% | 21,981 |
| Sep 23, 2026 | 18.40 | 18.90 | 18.10 | 18.20 | 18.20 | - | 245,765 |
| Sep 22, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | 1.11% | 74,377 |
| Sep 21, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | 393,576 |
| Sep 18, 2026 | 18.60 | 18.90 | 18.40 | 18.50 | 18.50 | - | 77,786 |
| Sep 17, 2026 | 18.80 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 55,935 |
| Sep 16, 2026 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 208,982 |
| Sep 15, 2026 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | 0.53% | 25,934 |
| Sep 14, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 464,736 |
| Sep 11, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 65,587 |
| Sep 10, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 1,587,300 |
| Sep 9, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 97,488 |
| Sep 8, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 2,601,958 |
| Sep 7, 2026 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | - | 1,369,464 |
| Sep 4, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 358,318 |
| Sep 3, 2026 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | 0.52% | 31,600 |
| Sep 2, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | 0.53% | 93,106 |
| Sep 1, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 413,403 |
| Aug 31, 2026 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 0.52% | 159,393 |
| Aug 28, 2026 | 19.10 | 19.50 | 19.10 | 19.30 | 19.30 | 1.05% | 20,095 |
| Aug 25, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | 194,479 |