Prime Lands Residencies PLC (COSE:PLR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 27.10
-0.90 (-3.21%)
At close: Sep 2, 2025
Prime Lands Residencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 17.20 | 18.00 | 17.10 | 17.60 | 17.60 | 3.53% | 10,857,430 |
| Jul 18, 2025 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 3.03% | 5,772,859 |
| Jul 17, 2025 | 16.50 | 16.60 | 16.00 | 16.50 | 16.50 | -0.60% | 1,059,740 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 976,619 |
| Jul 15, 2025 | 16.80 | 17.10 | 16.40 | 16.90 | 16.90 | 1.81% | 6,759,507 |
| Jul 14, 2025 | 15.90 | 16.80 | 15.70 | 16.60 | 16.60 | 5.06% | 4,020,555 |
| Jul 11, 2025 | 15.60 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 1,317,921 |
| Jul 9, 2025 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 1,769,387 |
| Jul 8, 2025 | 15.80 | 15.90 | 15.40 | 15.70 | 15.70 | -1.26% | 1,912,266 |
| Jul 7, 2025 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 1,013,923 |
| Jul 4, 2025 | 16.20 | 16.30 | 15.80 | 16.20 | 16.20 | - | 934,034 |
| Jul 3, 2025 | 16.00 | 16.60 | 16.00 | 16.20 | 16.20 | 1.25% | 4,756,759 |
| Jul 2, 2025 | 15.70 | 16.20 | 15.70 | 16.00 | 16.00 | 1.91% | 6,472,635 |
| Jul 1, 2025 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | -1.26% | 873,024 |
| Jun 30, 2025 | 16.20 | 16.30 | 15.70 | 15.90 | 15.90 | -1.24% | 2,047,858 |
| Jun 27, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 2,217,818 |
| Jun 26, 2025 | 15.90 | 16.30 | 15.50 | 16.20 | 16.20 | 3.85% | 8,897,570 |
| Jun 25, 2025 | 14.80 | 15.80 | 14.80 | 15.60 | 15.60 | 7.59% | 9,026,573 |
| Jun 24, 2025 | 14.50 | 14.80 | 14.40 | 14.50 | 14.50 | 3.57% | 5,984,941 |
| Jun 23, 2025 | 13.60 | 14.40 | 13.60 | 14.00 | 14.00 | -3.45% | 2,131,512 |