Ramboda Falls PLC (COSE:RFL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 46.90
-0.50 (-1.05%)
At close: Sep 9, 2025
Ramboda Falls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 45.00 | 45.00 | 43.70 | 44.30 | 44.30 | -1.99% | 3,837 |
| Sep 15, 2025 | 45.10 | 47.30 | 45.00 | 45.20 | 45.20 | -0.66% | 315 |
| Sep 12, 2025 | 47.50 | 47.50 | 45.10 | 45.50 | 45.50 | 0.89% | 2,894 |
| Sep 11, 2025 | 47.20 | 47.50 | 45.10 | 45.10 | 45.10 | -4.45% | 2,647 |
| Sep 10, 2025 | 46.90 | 48.30 | 46.90 | 47.20 | 47.20 | 0.64% | 7,982 |
| Sep 9, 2025 | 47.20 | 48.00 | 45.10 | 46.90 | 46.90 | -1.05% | 9,984 |
| Sep 8, 2025 | 51.00 | 52.00 | 45.00 | 47.40 | 47.40 | -5.95% | 37,641 |
| Sep 4, 2025 | 45.00 | 52.50 | 45.00 | 50.40 | 50.40 | 20.00% | 281,982 |
| Sep 3, 2025 | 38.20 | 47.70 | 38.20 | 42.00 | 42.00 | 9.95% | 198,985 |
| Sep 2, 2025 | 38.90 | 38.90 | 37.00 | 38.20 | 38.20 | - | 19,767 |
| Sep 1, 2025 | 38.20 | 38.50 | 37.50 | 38.20 | 38.20 | 0.53% | 4,482 |
| Aug 29, 2025 | 37.10 | 38.20 | 37.10 | 38.00 | 38.00 | 0.53% | 709 |
| Aug 28, 2025 | 37.90 | 37.90 | 36.90 | 37.80 | 37.80 | -1.31% | 4,038 |
| Aug 27, 2025 | 38.30 | 38.30 | 38.20 | 38.30 | 38.30 | - | 51 |
| Aug 26, 2025 | 38.90 | 39.00 | 37.20 | 38.30 | 38.30 | -0.52% | 1,595 |
| Aug 25, 2025 | 37.00 | 39.00 | 36.80 | 38.50 | 38.50 | 1.32% | 30,866 |
| Aug 22, 2025 | 37.10 | 39.20 | 37.10 | 38.00 | 38.00 | 2.98% | 50,217 |
| Aug 21, 2025 | 36.80 | 37.10 | 34.90 | 36.90 | 36.90 | 0.27% | 14,342 |
| Aug 20, 2025 | 35.70 | 37.00 | 35.70 | 36.80 | 36.80 | 3.37% | 2,483 |
| Aug 19, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -2.47% | 257 |
| Aug 18, 2025 | 36.50 | 37.50 | 35.50 | 36.50 | 36.50 | -1.35% | 2,304 |
| Aug 15, 2025 | 35.90 | 38.00 | 35.50 | 37.00 | 37.00 | 5.71% | 13,546 |
| Aug 14, 2025 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | - | 4,049 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Aug 12, 2025 | 36.00 | 36.00 | 34.80 | 35.00 | 35.00 | 0.86% | 1,962 |
| Aug 11, 2025 | 34.90 | 34.90 | 34.70 | 34.70 | 34.70 | -0.57% | 307 |
| Aug 7, 2025 | 34.90 | 34.90 | 34.70 | 34.90 | 34.90 | - | 23,724 |
| Aug 6, 2025 | 34.90 | 34.90 | 34.70 | 34.90 | 34.90 | - | 3,050 |
| Aug 5, 2025 | 35.00 | 35.00 | 34.00 | 34.90 | 34.90 | -0.29% | 23,595 |
| Aug 4, 2025 | 35.80 | 36.80 | 35.00 | 35.00 | 35.00 | - | 13,532 |
| Aug 1, 2025 | 35.30 | 37.50 | 35.00 | 35.00 | 35.00 | -0.85% | 22,317 |
| Jul 31, 2025 | 37.00 | 38.50 | 35.20 | 35.30 | 35.30 | -4.59% | 54,522 |
| Jul 30, 2025 | 38.80 | 38.80 | 37.00 | 37.00 | 37.00 | -1.86% | 1,793 |
| Jul 29, 2025 | 37.80 | 37.80 | 37.70 | 37.70 | 37.70 | 0.53% | 860 |
| Jul 28, 2025 | 33.90 | 37.90 | 33.90 | 37.50 | 37.50 | - | 18 |
| Jul 25, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | - | 51 |
| Jul 24, 2025 | 37.90 | 37.90 | 37.00 | 37.50 | 37.50 | -1.32% | 123 |
| Jul 23, 2025 | 37.40 | 37.80 | 37.40 | 38.00 | 38.00 | - | 11 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | 1.33% | 10,500 |
| Jul 18, 2025 | 38.00 | 38.00 | 37.20 | 37.50 | 37.50 | -1.32% | 12,276 |
| Jul 17, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | 0.53% | 16,592 |
| Jul 16, 2025 | 37.90 | 37.90 | 36.20 | 37.80 | 37.80 | - | 936 |
| Jul 15, 2025 | 36.10 | 37.90 | 36.10 | 37.80 | 37.80 | - | 45 |
| Jul 14, 2025 | 36.70 | 38.00 | 35.90 | 37.80 | 37.80 | 3.28% | 1,092 |
| Jul 11, 2025 | 37.40 | 39.30 | 36.60 | 36.60 | 36.60 | -2.40% | 1,390 |
| Jul 9, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | 5.63% | 151 |
| Jul 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.74% | 451 |
| Jul 7, 2025 | 39.80 | 39.80 | 36.50 | 36.50 | 36.50 | -1.35% | 152 |
| Jul 4, 2025 | 37.50 | 37.50 | 36.80 | 37.00 | 37.00 | -0.27% | 1,552 |
| Jul 3, 2025 | 38.90 | 38.90 | 38.50 | 37.10 | 37.10 | - | 6 |