Radiant Gems International PLC (COSE:RGEM.N0000)
Sri Lanka · Delayed Price · Currency is LKR 82.50
+1.60 (1.98%)
At close: Aug 28, 2025
COSE:RGEM.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 647 |
| Aug 28, 2025 | 79.00 | 83.00 | 79.00 | 82.50 | 82.50 | 1.98% | 763 |
| Aug 27, 2025 | 80.30 | 83.90 | 80.20 | 80.90 | 80.90 | -0.74% | 1,773 |
| Aug 26, 2025 | 81.00 | 84.00 | 80.50 | 81.50 | 81.50 | 1.37% | 2,600 |
| Aug 25, 2025 | 80.30 | 85.70 | 80.30 | 80.40 | 80.40 | -5.30% | 421 |
| Aug 22, 2025 | 82.10 | 84.90 | 82.10 | 84.90 | 84.90 | -0.93% | 113 |
| Aug 21, 2025 | 84.30 | 86.00 | 81.30 | 85.70 | 85.70 | -1.38% | 4,525 |
| Aug 20, 2025 | 86.00 | 88.50 | 84.00 | 86.90 | 86.90 | -1.03% | 3,378 |
| Aug 19, 2025 | 86.20 | 88.30 | 84.10 | 87.80 | 87.80 | 0.80% | 7,420 |
| Aug 18, 2025 | 83.30 | 88.00 | 83.30 | 87.10 | 87.10 | 4.56% | 13,720 |
| Aug 15, 2025 | 81.00 | 84.20 | 80.10 | 83.30 | 83.30 | 2.46% | 10,836 |
| Aug 14, 2025 | 81.50 | 84.80 | 81.00 | 81.30 | 81.30 | 0.37% | 8,860 |
| Aug 13, 2025 | 82.00 | 84.80 | 80.10 | 81.00 | 81.00 | -0.49% | 3,102 |
| Aug 12, 2025 | 74.80 | 88.00 | 74.70 | 81.40 | 81.40 | 14.33% | 49,665 |
| Aug 11, 2025 | 71.40 | 71.40 | 70.20 | 71.20 | 71.20 | -0.28% | 597 |
| Aug 7, 2025 | 74.10 | 74.50 | 71.20 | 71.40 | 71.40 | -3.51% | 1,199 |
| Aug 6, 2025 | 71.50 | 74.90 | 71.50 | 74.00 | 74.00 | 3.35% | 520 |
| Aug 5, 2025 | 76.50 | 76.50 | 70.80 | 71.60 | 71.60 | -3.37% | 3,220 |
| Aug 4, 2025 | 76.40 | 79.00 | 73.90 | 74.10 | 74.10 | -1.20% | 7,715 |
| Aug 1, 2025 | 66.90 | 79.00 | 66.90 | 75.00 | 75.00 | 15.38% | 25,229 |
| Jul 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.40% | 2,256 |
| Jul 30, 2025 | 65.10 | 67.00 | 65.10 | 66.60 | 66.60 | 2.30% | 974 |
| Jul 29, 2025 | 66.00 | 66.30 | 65.10 | 65.10 | 65.10 | -1.81% | 470 |
| Jul 28, 2025 | 65.00 | 66.30 | 65.00 | 66.30 | 66.30 | - | 38 |
| Jul 25, 2025 | 65.10 | 66.60 | 65.10 | 66.30 | 66.30 | 0.45% | 137 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.80 | 66.00 | 66.00 | - | 4,572 |
| Jul 23, 2025 | 67.70 | 67.70 | 65.50 | 66.00 | 66.00 | -0.15% | 240 |
| Jul 22, 2025 | 67.70 | 67.70 | 66.00 | 66.10 | 66.10 | -2.22% | 6,290 |
| Jul 21, 2025 | 65.00 | 67.70 | 64.80 | 67.60 | 67.60 | -0.15% | 763 |
| Jul 18, 2025 | 67.60 | 67.60 | 64.90 | 67.70 | 67.70 | - | 52 |
| Jul 17, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 4.15% | 316 |
| Jul 16, 2025 | 67.80 | 67.80 | 64.30 | 65.00 | 65.00 | -0.46% | 496 |
| Jul 15, 2025 | 67.90 | 67.90 | 67.90 | 65.30 | 65.30 | - | 6 |
| Jul 14, 2025 | 64.50 | 68.00 | 63.50 | 65.30 | 65.30 | -1.06% | 6,754 |
| Jul 11, 2025 | 66.00 | 66.70 | 64.00 | 66.00 | 66.00 | -0.75% | 116 |
| Jul 9, 2025 | 66.60 | 66.60 | 66.50 | 66.50 | 66.50 | 0.76% | 951 |
| Jul 8, 2025 | 66.00 | 66.80 | 66.00 | 66.00 | 66.00 | 2.80% | 2,025 |
| Jul 7, 2025 | 66.50 | 66.80 | 66.50 | 64.20 | 64.20 | - | 6 |
| Jul 4, 2025 | 64.20 | 66.50 | 64.20 | 64.20 | 64.20 | - | 21 |
| Jul 3, 2025 | 66.70 | 66.70 | 63.30 | 64.20 | 64.20 | -3.75% | 182 |
| Jul 2, 2025 | 63.60 | 67.00 | 63.20 | 66.70 | 66.70 | 4.87% | 1,207 |
| Jul 1, 2025 | 63.00 | 66.50 | 63.00 | 63.60 | 63.60 | -0.47% | 1,314 |
| Jun 30, 2025 | 65.90 | 69.50 | 63.00 | 63.90 | 63.90 | -7.26% | 15,004 |
| Jun 27, 2025 | 69.70 | 69.70 | 65.70 | 68.90 | 68.90 | 2.84% | 130 |
| Jun 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 2,921 |
| Jun 25, 2025 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 4.70% | 342 |
| Jun 24, 2025 | 69.80 | 69.90 | 65.00 | 65.90 | 65.90 | -2.51% | 8,393 |
| Jun 23, 2025 | 67.70 | 67.70 | 67.50 | 67.60 | 67.60 | -1.02% | 291 |
| Jun 20, 2025 | 67.70 | 70.20 | 67.70 | 68.30 | 68.30 | 0.89% | 1,469 |
| Jun 19, 2025 | 69.40 | 69.40 | 67.70 | 67.70 | 67.70 | -2.73% | 430 |