R I L Property PLC (COSE:RIL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 33.00
+0.90 (2.80%)
At close: Sep 12, 2025
R I L Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.90 | 33.30 | 31.50 | 33.00 | 33.00 | 2.80% | 5,268,749 |
| Sep 11, 2025 | 32.80 | 33.40 | 31.90 | 32.10 | 32.10 | -1.83% | 3,755,819 |
| Sep 10, 2025 | 31.50 | 32.90 | 31.30 | 32.70 | 32.70 | 3.15% | 4,583,668 |
| Sep 9, 2025 | 33.50 | 33.50 | 31.50 | 31.70 | 31.70 | -4.52% | 2,334,907 |
| Sep 8, 2025 | 32.50 | 34.00 | 32.50 | 33.20 | 33.20 | 3.11% | 1,306,139 |
| Sep 4, 2025 | 30.40 | 32.50 | 30.40 | 32.20 | 32.20 | 8.42% | 18,745,850 |
| Sep 3, 2025 | 29.40 | 30.30 | 29.00 | 29.70 | 29.70 | 0.34% | 3,559,769 |
| Sep 2, 2025 | 31.00 | 31.00 | 29.50 | 29.60 | 29.60 | -4.21% | 1,548,970 |
| Sep 1, 2025 | 29.20 | 31.00 | 29.20 | 30.90 | 30.90 | 6.55% | 8,842,176 |
| Aug 29, 2025 | 29.00 | 29.50 | 28.10 | 29.00 | 29.00 | 1.05% | 4,487,011 |
| Aug 28, 2025 | 28.70 | 29.40 | 28.50 | 28.70 | 28.70 | - | 4,295,493 |
| Aug 27, 2025 | 27.40 | 29.00 | 27.00 | 28.70 | 28.70 | 6.30% | 5,864,718 |
| Aug 26, 2025 | 27.30 | 27.50 | 26.90 | 27.00 | 27.00 | -1.46% | 673,822 |
| Aug 25, 2025 | 27.20 | 27.90 | 27.00 | 27.40 | 27.40 | -1.08% | 924,799 |
| Aug 22, 2025 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | 0.73% | 744,157 |
| Aug 21, 2025 | 28.00 | 28.10 | 26.80 | 27.50 | 27.50 | - | 7,431,810 |
| Aug 20, 2025 | 27.80 | 28.00 | 27.50 | 27.50 | 27.50 | -1.43% | 1,371,548 |
| Aug 19, 2025 | 28.50 | 28.50 | 27.80 | 27.90 | 27.90 | -0.71% | 2,420,903 |
| Aug 18, 2025 | 27.90 | 28.90 | 27.90 | 28.10 | 28.10 | - | 1,685,845 |
| Aug 15, 2025 | 29.00 | 29.20 | 28.00 | 28.10 | 28.10 | -1.40% | 1,977,232 |
| Aug 14, 2025 | 28.20 | 29.00 | 27.60 | 28.50 | 28.50 | 2.15% | 3,275,277 |
| Aug 13, 2025 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | -1.76% | 413,056 |
| Aug 12, 2025 | 28.00 | 28.50 | 27.50 | 28.40 | 28.40 | 1.43% | 1,188,476 |
| Aug 11, 2025 | 29.40 | 29.40 | 27.80 | 28.00 | 28.00 | -2.78% | 1,721,177 |
| Aug 7, 2025 | 28.90 | 29.10 | 28.70 | 28.80 | 28.80 | - | 1,170,962 |
| Aug 6, 2025 | 29.70 | 29.70 | 28.60 | 28.80 | 28.80 | - | 975,677 |
| Aug 5, 2025 | 29.10 | 29.70 | 28.70 | 28.80 | 28.80 | -2.04% | 861,899 |
| Aug 4, 2025 | 30.00 | 30.10 | 29.20 | 29.40 | 29.40 | -1.67% | 1,363,846 |
| Aug 1, 2025 | 30.50 | 30.70 | 29.80 | 29.90 | 29.90 | - | 933,101 |
| Jul 31, 2025 | 29.90 | 30.20 | 29.50 | 29.90 | 29.90 | 0.34% | 1,884,037 |
| Jul 30, 2025 | 30.10 | 30.30 | 29.60 | 29.80 | 29.80 | -0.67% | 3,252,209 |
| Jul 29, 2025 | 30.70 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 1,377,371 |
| Jul 28, 2025 | 30.60 | 31.30 | 30.20 | 30.40 | 30.40 | -0.65% | 3,480,139 |
| Jul 25, 2025 | 30.20 | 30.80 | 30.00 | 30.60 | 30.60 | 1.32% | 1,062,515 |
| Jul 24, 2025 | 30.90 | 30.90 | 30.10 | 30.20 | 30.20 | -1.31% | 1,567,444 |
| Jul 23, 2025 | 30.00 | 30.80 | 29.80 | 30.60 | 30.60 | 3.03% | 8,733,172 |
| Jul 22, 2025 | 30.50 | 30.50 | 29.40 | 29.70 | 29.70 | -1.33% | 1,260,183 |
| Jul 21, 2025 | 28.90 | 30.70 | 28.90 | 30.10 | 30.10 | 5.61% | 1,170,268 |
| Jul 18, 2025 | 27.80 | 28.90 | 27.30 | 28.50 | 28.50 | 3.64% | 2,625,948 |
| Jul 17, 2025 | 27.10 | 28.00 | 26.70 | 27.50 | 27.50 | 1.10% | 1,745,327 |
| Jul 16, 2025 | 28.00 | 28.20 | 27.00 | 27.20 | 27.20 | -2.86% | 734,378 |
| Jul 15, 2025 | 28.50 | 28.50 | 27.40 | 28.00 | 28.00 | -1.06% | 3,499,961 |
| Jul 14, 2025 | 28.80 | 29.10 | 28.20 | 28.30 | 28.30 | -1.74% | 2,252,709 |
| Jul 11, 2025 | 27.90 | 29.20 | 27.60 | 28.80 | 28.80 | 3.60% | 9,802,972 |
| Jul 9, 2025 | 25.50 | 28.20 | 25.00 | 27.80 | 27.80 | 9.88% | 15,662,340 |
| Jul 8, 2025 | 25.30 | 25.50 | 24.60 | 25.30 | 25.30 | - | 2,136,007 |
| Jul 7, 2025 | 25.30 | 26.00 | 25.20 | 25.30 | 25.30 | -1.56% | 1,845,027 |
| Jul 4, 2025 | 25.20 | 25.90 | 24.60 | 25.70 | 25.70 | 1.98% | 9,543,744 |
| Jul 3, 2025 | 25.50 | 26.10 | 24.80 | 25.20 | 25.20 | 0.40% | 7,867,854 |
| Jul 2, 2025 | 22.30 | 26.00 | 22.30 | 25.10 | 25.10 | 13.06% | 27,971,710 |