Softlogic Capital PLC (COSE:SCAP.N0000)
Sri Lanka · Delayed Price · Currency is LKR 5.60
0.00 (0.00%)
At close: Sep 15, 2025
Softlogic Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 489,073 |
| Sep 12, 2025 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1.82% | 583,516 |
| Sep 11, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 524,478 |
| Sep 10, 2025 | 5.70 | 5.80 | 5.40 | 5.50 | 5.50 | -1.79% | 1,551,084 |
| Sep 9, 2025 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | - | 770,947 |
| Sep 8, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 2,923,615 |
| Sep 4, 2025 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 432,899 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 597,316 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -5.00% | 5,601,946 |
| Sep 1, 2025 | 5.80 | 6.10 | 5.70 | 6.00 | 6.00 | 3.45% | 2,997,287 |
| Aug 29, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 385,677 |
| Aug 28, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 1,482,418 |
| Aug 27, 2025 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 1,592,526 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 376,063 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 102,644 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 468,501 |
| Aug 21, 2025 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 1,543,579 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,039,391 |
| Aug 19, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 853,711 |
| Aug 18, 2025 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | - | 2,275,203 |
| Aug 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 1,487,545 |
| Aug 14, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 1,432,915 |
| Aug 13, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 1,589,441 |
| Aug 12, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 1,662,304 |
| Aug 11, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 2,054,477 |
| Aug 7, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 376,616 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 1,371,944 |
| Aug 5, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 1,006,915 |
| Aug 4, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 5,537,760 |
| Aug 1, 2025 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 7,043,425 |
| Jul 31, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 5,896,345 |
| Jul 30, 2025 | 6.40 | 6.50 | 5.90 | 6.00 | 6.00 | -4.76% | 11,811,110 |
| Jul 29, 2025 | 5.40 | 6.40 | 5.30 | 6.30 | 6.30 | 21.15% | 24,762,810 |
| Jul 28, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 1,886,529 |
| Jul 25, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 455,094 |
| Jul 24, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 1,001,882 |
| Jul 23, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 473,352 |
| Jul 22, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 513,411 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 626,676 |
| Jul 18, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 972,099 |
| Jul 17, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 671,123 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 1,608,187 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 965,712 |
| Jul 14, 2025 | 5.60 | 5.90 | 5.50 | 5.60 | 5.60 | 1.82% | 4,756,312 |
| Jul 11, 2025 | 5.40 | 5.70 | 5.20 | 5.50 | 5.50 | 1.85% | 3,129,860 |
| Jul 9, 2025 | 5.40 | 5.70 | 5.00 | 5.40 | 5.40 | 1.89% | 2,604,866 |
| Jul 8, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 357,723 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 182,876 |
| Jul 4, 2025 | 5.30 | 5.60 | 5.20 | 5.40 | 5.40 | 1.89% | 1,195,995 |
| Jul 3, 2025 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | - | 788,748 |