Prime Lands Residencies PLC (COSE:PLR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 18.50
-0.10 (-0.54%)
At close: Aug 4, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 14.00 | 14.50 | 13.90 | 14.50 | 14.50 | 4.32% | 1,782,457 |
| Jun 19, 2025 | 14.30 | 14.60 | 13.70 | 13.90 | 13.90 | -3.47% | 5,408,039 |
| Jun 18, 2025 | 14.60 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 2,089,781 |
| Jun 17, 2025 | 14.80 | 15.40 | 14.60 | 14.70 | 14.70 | -0.68% | 4,337,082 |
| Jun 16, 2025 | 14.60 | 15.10 | 14.40 | 14.80 | 14.80 | -0.67% | 2,277,425 |
| Jun 13, 2025 | 15.00 | 15.30 | 14.70 | 14.90 | 14.90 | -1.97% | 5,723,393 |
| Jun 12, 2025 | 14.30 | 15.40 | 14.00 | 15.20 | 15.20 | 6.29% | 8,460,279 |
| Jun 11, 2025 | 14.20 | 14.70 | 14.20 | 14.30 | 14.30 | - | 1,736,840 |
| Jun 9, 2025 | 14.10 | 14.40 | 13.90 | 14.30 | 14.30 | - | 2,081,511 |
| Jun 6, 2025 | 14.80 | 14.90 | 14.30 | 14.30 | 13.70 | -3.38% | 3,554,145 |
| Jun 5, 2025 | 14.60 | 14.90 | 14.20 | 14.80 | 14.18 | 1.37% | 3,441,740 |
| Jun 4, 2025 | 14.60 | 14.80 | 14.20 | 14.60 | 13.99 | 2.82% | 7,223,597 |
| Jun 3, 2025 | 13.20 | 14.60 | 13.20 | 14.20 | 13.60 | 7.58% | 15,518,150 |
| Jun 2, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 12.65 | -0.75% | 2,401,521 |
| May 30, 2025 | 13.80 | 13.80 | 13.10 | 13.30 | 12.74 | -2.21% | 2,947,594 |
| May 29, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.03 | 1.49% | 2,659,835 |
| May 28, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 12.84 | 2.29% | 3,012,683 |
| May 27, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 12.55 | - | 903,011 |
| May 26, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 12.55 | -0.76% | 531,167 |
| May 23, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.65 | - | 1,363,659 |