Royal Ceramics Lanka PLC (COSE:RCL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Royal Ceramics Lanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.90 | 40.90 | 39.80 | 40.00 | 40.00 | -0.50% | 90,416 |
| Oct 22, 2026 | 41.30 | 41.50 | 40.00 | 40.20 | 40.20 | -3.13% | 45,867 |
| Oct 21, 2026 | 41.40 | 41.50 | 41.00 | 41.50 | 41.50 | 0.48% | 51,818 |
| Oct 20, 2026 | 41.30 | 41.50 | 41.00 | 41.30 | 41.30 | -0.48% | 79,046 |
| Oct 19, 2026 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | -0.24% | 34,045 |
| Oct 16, 2026 | 41.20 | 42.60 | 41.00 | 41.60 | 41.60 | 0.97% | 83,691 |
| Oct 15, 2026 | 40.80 | 42.00 | 40.80 | 41.20 | 41.20 | 0.24% | 172,592 |
| Oct 14, 2026 | 42.00 | 42.00 | 41.00 | 41.10 | 41.10 | -2.14% | 164,033 |
| Oct 13, 2026 | 42.50 | 42.60 | 42.00 | 42.00 | 42.00 | -1.18% | 60,024 |
| Oct 12, 2026 | 43.10 | 43.30 | 42.30 | 42.50 | 42.50 | -0.23% | 49,041 |
| Oct 9, 2026 | 43.00 | 43.00 | 42.30 | 42.60 | 42.60 | -0.47% | 272,062 |
| Oct 8, 2026 | 43.60 | 43.60 | 42.70 | 42.80 | 42.80 | -1.61% | 233,826 |
| Oct 7, 2026 | 44.00 | 44.10 | 43.50 | 43.50 | 43.50 | -1.14% | 81,946 |
| Oct 6, 2026 | 44.40 | 44.50 | 44.00 | 44.00 | 44.00 | -0.23% | 57,539 |
| Oct 5, 2026 | 44.50 | 45.00 | 44.00 | 44.10 | 44.10 | -1.12% | 65,859 |
| Oct 2, 2026 | 45.80 | 45.80 | 44.00 | 44.60 | 44.60 | -2.62% | 76,258 |
| Oct 1, 2026 | 45.50 | 46.20 | 45.00 | 45.80 | 45.80 | 0.22% | 62,915 |
| Sep 30, 2026 | 45.60 | 46.50 | 45.10 | 45.70 | 45.70 | 0.44% | 85,619 |
| Sep 29, 2026 | 46.00 | 46.10 | 45.50 | 45.50 | 45.50 | -1.09% | 29,350 |
| Sep 28, 2026 | 46.70 | 46.70 | 46.00 | 46.00 | 46.00 | -1.50% | 18,371 |
| Sep 25, 2026 | 47.00 | 47.00 | 46.50 | 46.70 | 46.70 | 0.21% | 12,715 |
| Sep 24, 2026 | 46.70 | 47.00 | 46.30 | 46.60 | 46.60 | 0.22% | 11,324 |
| Sep 23, 2026 | 46.70 | 47.50 | 46.50 | 46.50 | 46.50 | -0.43% | 71,299 |
| Sep 22, 2026 | 46.10 | 47.00 | 45.50 | 46.70 | 46.70 | 0.43% | 213,136 |
| Sep 21, 2026 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | 0.22% | 113,087 |
| Sep 18, 2026 | 46.00 | 47.00 | 46.00 | 46.40 | 46.40 | 0.87% | 22,899 |
| Sep 17, 2026 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | -2.13% | 305,978 |
| Sep 16, 2026 | 47.40 | 47.50 | 46.00 | 47.00 | 47.00 | -1.05% | 115,497 |
| Sep 15, 2026 | 47.60 | 47.60 | 47.00 | 47.50 | 47.50 | -0.84% | 114,677 |
| Sep 14, 2026 | 48.10 | 48.10 | 47.70 | 47.90 | 47.90 | -0.83% | 81,371 |
| Sep 11, 2026 | 48.00 | 48.60 | 47.80 | 48.30 | 48.30 | -0.41% | 383,871 |
| Sep 10, 2026 | 49.10 | 49.10 | 48.50 | 48.50 | 48.50 | -1.22% | 1,019,296 |
| Sep 9, 2026 | 49.00 | 49.20 | 49.00 | 49.10 | 49.10 | - | 899,431 |
| Sep 8, 2026 | 49.00 | 49.20 | 49.00 | 49.10 | 49.10 | 0.20% | 239,693 |
| Sep 7, 2026 | 49.50 | 49.90 | 48.90 | 49.00 | 49.00 | -1.01% | 234,753 |
| Sep 4, 2026 | 48.20 | 49.90 | 48.00 | 49.50 | 49.50 | 3.34% | 1,411,391 |
| Sep 3, 2026 | 46.00 | 48.00 | 46.00 | 47.90 | 47.90 | 4.13% | 1,264,455 |
| Sep 2, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -0.22% | 37,101 |
| Sep 1, 2026 | 46.00 | 46.60 | 45.60 | 46.10 | 46.10 | 0.22% | 50,816 |
| Aug 31, 2026 | 46.50 | 46.50 | 45.50 | 46.00 | 46.00 | 0.22% | 94,246 |
| Aug 28, 2026 | 45.20 | 46.20 | 45.10 | 45.90 | 45.90 | 1.77% | 178,679 |
| Aug 25, 2026 | 45.40 | 45.50 | 45.10 | 45.10 | 45.10 | -0.66% | 206,079 |
| Aug 24, 2026 | 45.40 | 45.90 | 45.40 | 45.40 | 45.40 | - | 147,211 |
| Aug 21, 2026 | 45.20 | 45.80 | 45.00 | 45.40 | 45.40 | 0.67% | 28,327 |
| Aug 20, 2026 | 45.00 | 45.50 | 45.00 | 45.10 | 45.10 | 0.22% | 293,219 |
| Aug 19, 2026 | 45.10 | 45.20 | 45.00 | 45.00 | 45.00 | - | 141,222 |
| Aug 18, 2026 | 44.80 | 45.40 | 44.80 | 45.00 | 45.00 | -0.22% | 1,632,317 |
| Aug 17, 2026 | 45.50 | 45.50 | 44.40 | 45.10 | 45.10 | 0.22% | 66,486 |
| Aug 14, 2026 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -0.22% | 105,261 |
| Aug 13, 2026 | 45.00 | 45.10 | 44.80 | 45.10 | 45.10 | 0.22% | 909,459 |