Sampath Bank PLC (COSE:SAMP.N0000)
Sri Lanka · Delayed Price · Currency is LKR 143.00
-1.75 (-1.21%)
At close: Aug 13, 2025
Sampath Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 144.25 | 145.00 | 143.25 | 144.75 | 144.75 | 0.35% | 280,156 |
| Aug 11, 2025 | 144.25 | 145.00 | 143.50 | 144.25 | 144.25 | - | 384,980 |
| Aug 7, 2025 | 144.00 | 144.75 | 143.50 | 144.25 | 144.25 | 0.17% | 181,705 |
| Aug 6, 2025 | 145.00 | 145.25 | 143.75 | 144.00 | 144.00 | -0.52% | 292,056 |
| Aug 5, 2025 | 145.00 | 145.50 | 143.00 | 144.75 | 144.75 | 0.17% | 542,452 |
| Aug 4, 2025 | 143.75 | 147.00 | 143.50 | 144.50 | 144.50 | 0.70% | 1,003,783 |
| Aug 1, 2025 | 141.75 | 143.75 | 141.50 | 143.50 | 143.50 | 1.59% | 1,035,068 |
| Jul 31, 2025 | 141.00 | 141.75 | 140.00 | 141.25 | 141.25 | - | 1,522,860 |
| Jul 30, 2025 | 141.00 | 141.75 | 140.25 | 141.25 | 141.25 | 0.53% | 354,813 |
| Jul 29, 2025 | 140.75 | 141.25 | 140.00 | 140.50 | 140.50 | -0.18% | 284,121 |
| Jul 28, 2025 | 141.00 | 142.00 | 140.25 | 140.75 | 140.75 | -0.18% | 628,828 |
| Jul 25, 2025 | 141.00 | 141.25 | 140.00 | 141.00 | 141.00 | - | 342,942 |
| Jul 24, 2025 | 140.75 | 141.75 | 140.00 | 141.00 | 141.00 | 0.36% | 762,829 |
| Jul 23, 2025 | 140.00 | 141.50 | 139.75 | 140.50 | 140.50 | 0.72% | 809,582 |
| Jul 22, 2025 | 139.50 | 140.00 | 138.75 | 139.50 | 139.50 | 0.18% | 753,137 |
| Jul 21, 2025 | 139.00 | 140.00 | 138.50 | 139.25 | 139.25 | -0.18% | 462,859 |
| Jul 18, 2025 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | 0.72% | 754,459 |
| Jul 17, 2025 | 139.75 | 139.75 | 136.25 | 138.50 | 138.50 | -0.72% | 610,461 |
| Jul 16, 2025 | 138.75 | 140.00 | 138.75 | 139.50 | 139.50 | 0.90% | 2,336,532 |
| Jul 15, 2025 | 137.75 | 140.00 | 136.25 | 138.25 | 138.25 | 0.55% | 2,628,398 |
| Jul 14, 2025 | 132.00 | 138.00 | 132.00 | 137.50 | 137.50 | 4.17% | 4,837,353 |
| Jul 11, 2025 | 126.50 | 132.25 | 126.00 | 132.00 | 132.00 | 4.14% | 2,823,359 |
| Jul 9, 2025 | 126.00 | 127.00 | 125.75 | 126.75 | 126.75 | 0.60% | 738,771 |
| Jul 8, 2025 | 125.00 | 126.25 | 125.00 | 126.00 | 126.00 | 0.20% | 1,362,110 |
| Jul 7, 2025 | 126.00 | 126.25 | 124.50 | 125.75 | 125.75 | -0.20% | 2,242,514 |
| Jul 4, 2025 | 126.25 | 127.00 | 124.75 | 126.00 | 126.00 | - | 1,121,003 |
| Jul 3, 2025 | 126.75 | 127.25 | 125.75 | 126.00 | 126.00 | -0.59% | 1,039,709 |
| Jul 2, 2025 | 125.50 | 128.00 | 125.50 | 126.75 | 126.75 | 0.60% | 758,281 |
| Jul 1, 2025 | 126.75 | 126.75 | 124.75 | 126.00 | 126.00 | -0.40% | 1,660,787 |
| Jun 30, 2025 | 124.25 | 126.75 | 123.50 | 126.50 | 126.50 | 1.81% | 1,949,631 |
| Jun 27, 2025 | 123.50 | 124.75 | 123.00 | 124.25 | 124.25 | 1.22% | 1,022,520 |
| Jun 26, 2025 | 122.00 | 123.50 | 121.00 | 122.75 | 122.75 | 1.03% | 1,625,527 |
| Jun 25, 2025 | 121.25 | 122.50 | 120.75 | 121.50 | 121.50 | 0.62% | 1,489,115 |
| Jun 24, 2025 | 119.00 | 122.00 | 119.00 | 120.75 | 120.75 | 2.33% | 1,605,811 |
| Jun 23, 2025 | 119.00 | 119.50 | 117.75 | 118.00 | 118.00 | -2.68% | 1,408,441 |
| Jun 20, 2025 | 119.00 | 121.50 | 119.00 | 121.25 | 121.25 | 1.89% | 847,127 |
| Jun 19, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | -0.83% | 1,377,618 |
| Jun 18, 2025 | 121.00 | 122.25 | 119.50 | 120.00 | 120.00 | -1.44% | 2,294,791 |
| Jun 17, 2025 | 120.00 | 122.50 | 120.00 | 121.75 | 121.75 | 1.46% | 4,418,120 |
| Jun 16, 2025 | 118.00 | 120.75 | 117.75 | 120.00 | 120.00 | - | 1,114,454 |
| Jun 13, 2025 | 120.00 | 121.00 | 118.50 | 120.00 | 120.00 | -1.64% | 1,795,607 |
| Jun 12, 2025 | 121.50 | 122.50 | 120.25 | 122.00 | 122.00 | 0.83% | 2,522,690 |
| Jun 11, 2025 | 120.00 | 121.25 | 119.00 | 121.00 | 121.00 | 1.04% | 1,464,372 |
| Jun 9, 2025 | 119.25 | 120.00 | 118.75 | 119.75 | 119.75 | 0.63% | 459,698 |
| Jun 6, 2025 | 121.25 | 121.75 | 119.00 | 119.00 | 119.00 | -1.65% | 725,412 |
| Jun 5, 2025 | 119.50 | 121.50 | 118.25 | 121.00 | 121.00 | 1.04% | 1,175,327 |
| Jun 4, 2025 | 121.00 | 121.00 | 118.25 | 119.75 | 119.75 | -0.62% | 1,054,296 |
| Jun 3, 2025 | 118.00 | 121.00 | 117.75 | 120.50 | 120.50 | 2.34% | 2,755,252 |
| Jun 2, 2025 | 115.25 | 118.50 | 115.00 | 117.75 | 117.75 | 2.39% | 1,344,267 |
| May 30, 2025 | 114.25 | 115.75 | 113.75 | 115.00 | 115.00 | 0.66% | 2,038,782 |