Raigam Wayamba Salterns PLC (COSE:RWSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 28.70
+2.80 (10.81%)
At close: Sep 17, 2025
Raigam Wayamba Salterns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.30 | 29.80 | 26.30 | 28.70 | 28.70 | 10.81% | 3,391,767 |
| Sep 16, 2025 | 23.50 | 26.20 | 23.50 | 25.90 | 25.90 | 10.68% | 2,563,245 |
| Sep 15, 2025 | 24.20 | 24.20 | 23.30 | 23.40 | 23.40 | -0.43% | 274,678 |
| Sep 12, 2025 | 24.00 | 24.10 | 23.10 | 23.50 | 23.50 | -1.26% | 618,080 |
| Sep 11, 2025 | 24.90 | 25.00 | 23.50 | 23.80 | 23.80 | -3.64% | 544,316 |
| Sep 10, 2025 | 24.00 | 25.00 | 23.20 | 24.70 | 24.70 | 4.66% | 1,381,673 |
| Sep 9, 2025 | 24.30 | 25.20 | 23.00 | 23.60 | 23.60 | -2.07% | 2,257,471 |
| Sep 8, 2025 | 25.00 | 25.00 | 23.10 | 24.10 | 24.10 | -2.43% | 648,111 |
| Sep 4, 2025 | 24.40 | 26.20 | 24.00 | 24.70 | 24.70 | 2.07% | 1,889,051 |
| Sep 3, 2025 | 22.40 | 24.80 | 22.30 | 24.20 | 24.20 | 8.04% | 1,960,976 |
| Sep 2, 2025 | 23.30 | 24.00 | 22.00 | 22.40 | 22.40 | -4.68% | 1,243,129 |
| Sep 1, 2025 | 24.00 | 24.70 | 23.20 | 23.50 | 23.50 | -2.08% | 1,331,169 |
| Aug 29, 2025 | 24.80 | 25.20 | 23.10 | 24.00 | 24.00 | -2.83% | 4,495,439 |
| Aug 28, 2025 | 20.40 | 25.00 | 19.80 | 24.70 | 24.70 | 23.50% | 10,865,670 |
| Aug 27, 2025 | 19.90 | 21.40 | 19.70 | 20.00 | 20.00 | 2.04% | 5,625,118 |
| Aug 26, 2025 | 15.90 | 20.30 | 15.90 | 19.60 | 19.60 | 24.05% | 9,813,518 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 301,711 |
| Aug 22, 2025 | 15.80 | 16.30 | 15.50 | 16.00 | 16.00 | 2.56% | 888,282 |
| Aug 21, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | -2.50% | 1,324,964 |
| Aug 20, 2025 | 16.40 | 16.50 | 15.80 | 16.00 | 16.00 | - | 2,239,570 |
| Aug 19, 2025 | 14.70 | 16.70 | 14.60 | 16.00 | 16.00 | 9.59% | 7,245,383 |
| Aug 18, 2025 | 14.70 | 15.10 | 14.30 | 14.60 | 14.60 | 5.80% | 5,278,184 |
| Aug 15, 2025 | 13.10 | 14.10 | 13.10 | 13.80 | 13.80 | 3.76% | 1,089,256 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 114,439 |
| Aug 13, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 92,916 |
| Aug 12, 2025 | 13.30 | 13.40 | 12.80 | 13.30 | 13.30 | 1.53% | 277,144 |
| Aug 11, 2025 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | 0.77% | 127,491 |
| Aug 7, 2025 | 13.50 | 13.70 | 13.00 | 13.00 | 13.00 | -2.26% | 190,950 |
| Aug 6, 2025 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | 0.76% | 182,756 |
| Aug 5, 2025 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 67,717 |
| Aug 4, 2025 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 395,415 |
| Aug 1, 2025 | 13.50 | 13.70 | 13.10 | 13.20 | 13.20 | -1.49% | 377,919 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | -0.74% | 305,535 |
| Jul 30, 2025 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 582,755 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.21% | 218,031 |
| Jul 28, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | 0.74% | 317,452 |
| Jul 25, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.50 | -1.46% | 148,691 |
| Jul 24, 2025 | 13.50 | 14.10 | 13.50 | 13.70 | 13.70 | -1.44% | 130,689 |
| Jul 23, 2025 | 13.70 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | 325,015 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | 625,545 |
| Jul 21, 2025 | 13.80 | 14.40 | 13.50 | 14.00 | 14.00 | 1.45% | 1,113,363 |
| Jul 18, 2025 | 14.10 | 14.10 | 13.50 | 13.80 | 13.80 | -1.43% | 136,352 |
| Jul 17, 2025 | 13.50 | 14.20 | 12.90 | 14.00 | 14.00 | 3.70% | 4,282,640 |
| Jul 16, 2025 | 13.20 | 13.70 | 12.90 | 13.50 | 13.50 | 0.75% | 627,646 |
| Jul 15, 2025 | 13.60 | 13.60 | 13.10 | 13.40 | 13.40 | -1.47% | 750,970 |
| Jul 14, 2025 | 13.50 | 13.70 | 13.20 | 13.60 | 13.60 | 2.26% | 872,058 |
| Jul 11, 2025 | 13.20 | 13.90 | 13.10 | 13.30 | 13.30 | 2.31% | 3,499,850 |
| Jul 9, 2025 | 11.50 | 13.40 | 11.50 | 13.00 | 13.00 | 13.04% | 2,633,882 |
| Jul 8, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 76,996 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -1.68% | 77,305 |