Richard Pieris and Company PLC (COSE:RICH.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:RICH.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.10 | 26.50 | 26.00 | 26.00 | 26.00 | 2.77% | 923,464 |
| Sep 30, 2026 | 25.90 | 27.00 | 25.00 | 25.30 | 25.30 | -2.32% | 97,489 |
| Sep 29, 2026 | 27.00 | 27.00 | 25.20 | 25.90 | 25.90 | -2.63% | 58,718 |
| Sep 28, 2026 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | - | 8,420 |
| Sep 25, 2026 | 26.90 | 27.00 | 26.50 | 26.60 | 26.60 | 0.38% | 9,618 |
| Sep 24, 2026 | 27.40 | 27.50 | 26.40 | 26.50 | 26.50 | -2.93% | 3,042 |
| Sep 23, 2026 | 26.40 | 27.30 | 26.30 | 27.30 | 27.30 | 1.11% | 9,045 |
| Sep 22, 2026 | 27.00 | 27.10 | 26.20 | 27.00 | 27.00 | -0.37% | 3,026 |
| Sep 21, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -0.37% | 5,288 |
| Sep 18, 2026 | 27.20 | 27.50 | 27.10 | 27.20 | 27.20 | -1.09% | 9,942 |
| Sep 17, 2026 | 27.60 | 28.00 | 27.50 | 27.50 | 27.50 | -2.14% | 758 |
| Sep 16, 2026 | 27.50 | 28.50 | 27.40 | 28.10 | 28.10 | 2.18% | 81,699 |
| Sep 15, 2026 | 27.80 | 27.80 | 27.20 | 27.50 | 27.50 | 0.73% | 3,739 |
| Sep 14, 2026 | 27.10 | 27.80 | 27.00 | 27.30 | 27.30 | 0.74% | 36,687 |
| Sep 11, 2026 | 26.80 | 28.30 | 26.60 | 27.10 | 27.10 | 0.74% | 25,116 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | 1.13% | 3,103 |
| Sep 9, 2026 | 26.90 | 27.00 | 26.50 | 26.60 | 26.60 | 0.38% | 17,618 |
| Sep 8, 2026 | 26.00 | 26.90 | 26.00 | 26.50 | 26.50 | 1.92% | 23,278 |
| Sep 7, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | - | 275,058 |
| Sep 4, 2026 | 26.30 | 26.50 | 25.90 | 26.00 | 26.00 | -0.76% | 55,153 |
| Sep 3, 2026 | 26.40 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 56,144 |
| Sep 2, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | - | 5,078 |
| Sep 1, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | - | 48,957 |
| Aug 31, 2026 | 26.10 | 27.00 | 25.90 | 26.00 | 26.00 | -1.89% | 288,134 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.53% | 8,320 |
| Aug 25, 2026 | 26.30 | 27.30 | 26.00 | 26.10 | 26.10 | -0.38% | 12,670 |
| Aug 24, 2026 | 26.50 | 26.70 | 26.00 | 26.20 | 26.20 | - | 9,180 |
| Aug 21, 2026 | 27.00 | 27.50 | 26.00 | 26.20 | 26.20 | -4.03% | 23,315 |
| Aug 20, 2026 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | 0.37% | 846 |
| Aug 19, 2026 | 27.80 | 27.80 | 26.40 | 27.20 | 27.20 | 3.03% | 407 |
| Aug 18, 2026 | 27.50 | 27.50 | 26.10 | 26.40 | 26.40 | 1.15% | 2,927 |
| Aug 17, 2026 | 27.50 | 27.60 | 26.00 | 26.10 | 26.10 | -5.43% | 85,016 |
| Aug 14, 2026 | 28.70 | 28.70 | 27.60 | 27.60 | 27.60 | -1.78% | 4,461 |
| Aug 13, 2026 | 27.60 | 28.40 | 27.50 | 28.10 | 28.10 | 0.72% | 3,852 |
| Aug 12, 2026 | 28.00 | 28.00 | 27.60 | 27.90 | 27.90 | -1.06% | 9,102 |
| Aug 11, 2026 | 27.50 | 28.80 | 27.50 | 28.20 | 28.20 | 3.68% | 16,026 |
| Aug 10, 2026 | 27.50 | 27.80 | 27.00 | 27.20 | 27.20 | 1.12% | 682,715 |
| Aug 7, 2026 | 27.10 | 27.10 | 26.30 | 26.90 | 26.90 | 3.46% | 5,457 |
| Aug 6, 2026 | 26.20 | 28.40 | 26.00 | 26.00 | 26.00 | -0.76% | 240,333 |
| Aug 5, 2026 | 26.20 | 27.00 | 26.00 | 26.20 | 26.20 | -2.24% | 17,943 |
| Aug 4, 2026 | 27.00 | 27.00 | 25.90 | 26.80 | 26.80 | 1.90% | 12,705 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.00 | 26.30 | 26.30 | -2.59% | 41,259 |
| Jul 31, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | - | 27,386 |
| Jul 30, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 918,554 |
| Jul 28, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.36% | 2,677 |
| Jul 27, 2026 | 27.70 | 28.00 | 27.50 | 27.70 | 27.70 | - | 34,083 |
| Jul 24, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | 5,245 |
| Jul 23, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 0.36% | 6,827 |
| Jul 22, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -1.07% | 25,463 |
| Jul 21, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 2,184 |