Prime Lands Residencies PLC (COSE:PLR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 33.60
-0.60 (-1.75%)
At close: Oct 1, 2025
Prime Lands Residencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.00 | 34.30 | 33.40 | 33.60 | 33.60 | -1.75% | 2,262,555 |
| Sep 30, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.58% | 643,505 |
| Sep 29, 2025 | 32.60 | 34.50 | 32.60 | 34.40 | 34.40 | 5.52% | 5,060,811 |
| Sep 26, 2025 | 32.30 | 33.00 | 32.10 | 32.60 | 32.60 | 0.93% | 1,091,989 |
| Sep 25, 2025 | 32.40 | 32.80 | 31.80 | 32.30 | 32.30 | 0.94% | 1,349,482 |
| Sep 24, 2025 | 31.50 | 32.50 | 30.50 | 32.00 | 32.00 | 0.95% | 2,738,033 |
| Sep 23, 2025 | 33.00 | 33.00 | 31.50 | 31.70 | 31.70 | -3.06% | 1,447,779 |
| Sep 22, 2025 | 33.60 | 33.90 | 31.50 | 32.70 | 32.70 | -2.68% | 1,180,954 |
| Sep 19, 2025 | 34.20 | 34.20 | 33.10 | 33.60 | 33.60 | -1.47% | 1,906,248 |
| Sep 18, 2025 | 34.20 | 35.10 | 33.70 | 34.10 | 34.10 | -1.16% | 3,991,678 |
| Sep 17, 2025 | 34.70 | 35.80 | 34.20 | 34.50 | 34.50 | - | 6,672,749 |
| Sep 16, 2025 | 33.50 | 34.80 | 33.50 | 34.50 | 34.50 | 3.60% | 6,684,270 |
| Sep 15, 2025 | 32.80 | 34.40 | 32.70 | 33.30 | 33.30 | 3.74% | 9,758,139 |
| Sep 12, 2025 | 32.00 | 32.90 | 31.10 | 32.10 | 32.10 | 0.31% | 5,071,966 |
| Sep 11, 2025 | 30.50 | 32.90 | 30.50 | 32.00 | 32.00 | 6.67% | 61,173,920 |
| Sep 10, 2025 | 28.60 | 30.30 | 28.20 | 30.00 | 30.00 | 4.90% | 8,909,954 |
| Sep 9, 2025 | 29.60 | 29.80 | 28.40 | 28.60 | 28.60 | -2.72% | 2,280,039 |
| Sep 8, 2025 | 29.50 | 31.30 | 29.00 | 29.40 | 29.40 | -1.01% | 7,380,601 |
| Sep 4, 2025 | 27.60 | 30.30 | 27.60 | 29.70 | 29.70 | 8.79% | 9,080,932 |
| Sep 3, 2025 | 27.50 | 27.70 | 26.50 | 27.30 | 27.30 | 0.74% | 2,616,943 |
| Sep 2, 2025 | 28.00 | 28.10 | 26.30 | 27.10 | 27.10 | -3.21% | 4,209,198 |
| Sep 1, 2025 | 25.30 | 28.90 | 25.20 | 28.00 | 28.00 | 12.00% | 18,813,070 |
| Aug 29, 2025 | 21.50 | 25.30 | 21.50 | 25.00 | 25.00 | 16.28% | 14,083,020 |
| Aug 28, 2025 | 21.00 | 21.70 | 21.00 | 21.50 | 21.50 | 0.94% | 1,197,227 |
| Aug 27, 2025 | 21.00 | 21.50 | 20.90 | 21.30 | 21.30 | 1.43% | 4,981,388 |
| Aug 26, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 820,249 |
| Aug 25, 2025 | 20.80 | 21.30 | 20.50 | 20.90 | 20.90 | -0.48% | 801,165 |
| Aug 22, 2025 | 20.90 | 21.40 | 20.70 | 21.00 | 21.00 | - | 2,119,783 |
| Aug 21, 2025 | 20.70 | 21.40 | 20.50 | 21.00 | 21.00 | 2.44% | 1,271,834 |
| Aug 20, 2025 | 20.80 | 21.30 | 20.30 | 20.50 | 20.50 | -2.38% | 3,122,359 |
| Aug 19, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -2.33% | 2,597,948 |
| Aug 18, 2025 | 21.70 | 21.80 | 21.20 | 21.50 | 21.50 | -0.92% | 2,474,191 |
| Aug 15, 2025 | 20.20 | 22.00 | 20.00 | 21.70 | 21.70 | 7.96% | 9,050,335 |
| Aug 14, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 2,507,604 |
| Aug 13, 2025 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -1.48% | 2,052,507 |
| Aug 12, 2025 | 19.50 | 20.40 | 19.40 | 20.30 | 20.30 | 4.10% | 4,891,371 |
| Aug 11, 2025 | 19.10 | 20.30 | 19.00 | 19.50 | 19.50 | 0.52% | 8,219,335 |
| Aug 7, 2025 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | 2.65% | 8,893,280 |
| Aug 6, 2025 | 18.30 | 19.10 | 18.20 | 18.90 | 18.90 | 3.28% | 3,088,085 |
| Aug 5, 2025 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | -1.08% | 1,528,666 |
| Aug 4, 2025 | 18.70 | 18.90 | 18.30 | 18.50 | 18.50 | -0.54% | 4,794,259 |
| Aug 1, 2025 | 18.50 | 18.80 | 18.40 | 18.60 | 18.60 | 2.76% | 8,044,650 |
| Jul 31, 2025 | 17.80 | 18.30 | 17.70 | 18.10 | 18.10 | 3.43% | 6,965,336 |
| Jul 30, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | - | 2,788,316 |
| Jul 29, 2025 | 17.10 | 17.80 | 16.80 | 17.50 | 17.50 | 2.34% | 6,956,362 |
| Jul 28, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | - | 2,850,342 |
| Jul 25, 2025 | 17.10 | 17.30 | 16.80 | 17.10 | 17.10 | 0.59% | 2,368,669 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.70 | 17.00 | 17.00 | - | 2,075,589 |
| Jul 23, 2025 | 17.30 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 1,480,160 |
| Jul 22, 2025 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -2.27% | 2,552,091 |