Raigam Wayamba Salterns PLC (COSE:RWSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 29.80
-0.30 (-1.00%)
At close: Oct 31, 2025
Raigam Wayamba Salterns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.00 | 31.40 | 29.00 | 29.80 | 29.80 | -1.00% | 570,690 |
| Oct 30, 2025 | 31.90 | 31.90 | 29.90 | 30.10 | 30.10 | -5.05% | 994,392 |
| Oct 29, 2025 | 30.50 | 33.00 | 30.30 | 31.70 | 31.70 | 3.93% | 1,593,440 |
| Oct 28, 2025 | 29.70 | 31.70 | 29.70 | 30.50 | 30.50 | 5.17% | 2,815,417 |
| Oct 27, 2025 | 27.10 | 29.70 | 26.80 | 29.00 | 29.00 | 8.21% | 1,608,729 |
| Oct 24, 2025 | 27.50 | 27.80 | 26.70 | 26.80 | 26.80 | -2.55% | 411,611 |
| Oct 23, 2025 | 27.60 | 27.70 | 27.10 | 27.50 | 27.50 | - | 148,884 |
| Oct 22, 2025 | 27.80 | 27.90 | 27.40 | 27.50 | 27.50 | -1.08% | 414,431 |
| Oct 21, 2025 | 27.90 | 27.90 | 27.40 | 27.80 | 27.80 | 1.09% | 399,272 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.10 | 27.50 | 27.50 | -1.43% | 135,614 |
| Oct 16, 2025 | 28.40 | 28.50 | 27.50 | 27.90 | 27.90 | -1.41% | 254,501 |
| Oct 15, 2025 | 29.20 | 29.90 | 27.50 | 28.30 | 28.30 | -2.75% | 1,038,264 |
| Oct 14, 2025 | 26.40 | 29.70 | 26.20 | 29.10 | 29.10 | 11.49% | 3,868,867 |
| Oct 13, 2025 | 26.30 | 26.90 | 25.30 | 26.10 | 26.10 | 3.57% | 683,367 |
| Oct 10, 2025 | 26.00 | 27.00 | 25.00 | 25.20 | 25.20 | -3.08% | 1,152,135 |
| Oct 9, 2025 | 27.20 | 27.40 | 25.50 | 26.00 | 26.00 | -2.26% | 637,725 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.10 | 26.60 | 26.60 | -1.12% | 413,375 |
| Oct 7, 2025 | 27.00 | 27.40 | 26.70 | 26.90 | 26.90 | -0.37% | 189,755 |
| Oct 3, 2025 | 27.20 | 27.50 | 26.90 | 27.00 | 27.00 | - | 188,603 |
| Oct 2, 2025 | 27.00 | 28.00 | 26.90 | 27.00 | 27.00 | -0.37% | 226,526 |
| Oct 1, 2025 | 27.00 | 28.30 | 26.90 | 27.10 | 27.10 | - | 384,042 |
| Sep 30, 2025 | 27.50 | 27.70 | 26.90 | 27.10 | 26.85 | -1.81% | 531,349 |
| Sep 29, 2025 | 27.80 | 28.00 | 27.40 | 27.60 | 27.35 | 0.36% | 152,042 |
| Sep 26, 2025 | 28.40 | 28.50 | 27.40 | 27.50 | 27.25 | -3.51% | 358,335 |
| Sep 25, 2025 | 28.90 | 28.90 | 27.70 | 28.50 | 28.24 | 3.64% | 747,338 |
| Sep 24, 2025 | 27.30 | 27.80 | 27.00 | 27.50 | 27.25 | 3.00% | 1,554,807 |
| Sep 23, 2025 | 27.90 | 27.90 | 25.90 | 26.70 | 26.45 | -3.26% | 900,181 |
| Sep 22, 2025 | 28.70 | 29.20 | 27.40 | 27.60 | 27.35 | -3.83% | 474,471 |
| Sep 19, 2025 | 27.20 | 29.30 | 27.20 | 28.70 | 28.44 | 2.87% | 669,569 |
| Sep 18, 2025 | 28.70 | 28.90 | 27.00 | 27.90 | 27.64 | -2.79% | 744,249 |
| Sep 17, 2025 | 26.30 | 29.80 | 26.30 | 28.70 | 28.44 | 10.81% | 3,391,767 |
| Sep 16, 2025 | 23.50 | 26.20 | 23.50 | 25.90 | 25.66 | 10.68% | 2,563,245 |
| Sep 15, 2025 | 24.20 | 24.20 | 23.30 | 23.40 | 23.18 | -0.43% | 274,678 |
| Sep 12, 2025 | 24.00 | 24.10 | 23.10 | 23.50 | 23.28 | -1.26% | 618,080 |
| Sep 11, 2025 | 24.90 | 25.00 | 23.50 | 23.80 | 23.58 | -3.64% | 544,316 |
| Sep 10, 2025 | 24.00 | 25.00 | 23.20 | 24.70 | 24.47 | 4.66% | 1,381,673 |
| Sep 9, 2025 | 24.30 | 25.20 | 23.00 | 23.60 | 23.38 | -2.07% | 2,257,471 |
| Sep 8, 2025 | 25.00 | 25.00 | 23.10 | 24.10 | 23.88 | -2.43% | 648,111 |
| Sep 4, 2025 | 24.40 | 26.20 | 24.00 | 24.70 | 24.47 | 2.07% | 1,889,051 |
| Sep 3, 2025 | 22.40 | 24.80 | 22.30 | 24.20 | 23.98 | 8.04% | 1,960,976 |
| Sep 2, 2025 | 23.30 | 24.00 | 22.00 | 22.40 | 22.19 | -4.68% | 1,243,129 |
| Sep 1, 2025 | 24.00 | 24.70 | 23.20 | 23.50 | 23.28 | -2.08% | 1,331,169 |
| Aug 29, 2025 | 24.80 | 25.20 | 23.10 | 24.00 | 23.78 | -2.83% | 4,495,439 |
| Aug 28, 2025 | 20.40 | 25.00 | 19.80 | 24.70 | 24.47 | 23.50% | 10,865,670 |
| Aug 27, 2025 | 19.90 | 21.40 | 19.70 | 20.00 | 19.82 | 2.04% | 5,625,118 |
| Aug 26, 2025 | 15.90 | 20.30 | 15.90 | 19.60 | 19.42 | 24.05% | 9,813,518 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.65 | -1.25% | 301,711 |
| Aug 22, 2025 | 15.80 | 16.30 | 15.50 | 16.00 | 15.85 | 2.56% | 888,282 |
| Aug 21, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 15.46 | -2.50% | 1,324,964 |
| Aug 20, 2025 | 16.40 | 16.50 | 15.80 | 16.00 | 15.85 | - | 2,239,570 |