SANASA Development Bank PLC (COSE:SDB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 40.00
0.00 (0.00%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.80 | 41.80 | 39.90 | 40.00 | 40.00 | - | 156,206 |
| Jul 31, 2025 | 40.60 | 41.50 | 39.10 | 40.00 | 40.00 | - | 176,698 |
| Jul 30, 2025 | 41.90 | 41.90 | 39.80 | 40.00 | 40.00 | -2.20% | 265,925 |
| Jul 29, 2025 | 42.00 | 42.00 | 40.80 | 40.90 | 40.90 | -1.21% | 20,245 |
| Jul 28, 2025 | 42.40 | 42.40 | 41.30 | 41.40 | 41.40 | -1.43% | 100,332 |
| Jul 25, 2025 | 41.50 | 42.60 | 39.90 | 42.00 | 42.00 | - | 302,461 |
| Jul 24, 2025 | 42.80 | 43.00 | 41.20 | 42.00 | 42.00 | -0.24% | 120,406 |
| Jul 23, 2025 | 39.40 | 43.40 | 39.00 | 42.10 | 42.10 | 8.51% | 2,340,983 |
| Jul 22, 2025 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | -0.77% | 46,853 |
| Jul 21, 2025 | 39.50 | 39.60 | 38.00 | 39.10 | 39.10 | 2.62% | 181,145 |
| Jul 18, 2025 | 38.70 | 39.30 | 38.00 | 38.10 | 38.10 | -1.55% | 67,713 |
| Jul 17, 2025 | 38.50 | 40.80 | 38.00 | 38.70 | 38.70 | 0.26% | 70,455 |
| Jul 16, 2025 | 40.70 | 40.80 | 38.30 | 38.60 | 38.60 | -3.02% | 82,050 |
| Jul 15, 2025 | 41.00 | 41.20 | 39.10 | 39.80 | 39.80 | -2.69% | 175,987 |
| Jul 14, 2025 | 38.10 | 41.40 | 37.70 | 40.90 | 40.90 | 7.92% | 750,108 |
| Jul 11, 2025 | 37.40 | 38.40 | 37.20 | 37.90 | 37.90 | 1.07% | 54,887 |
| Jul 9, 2025 | 38.70 | 38.70 | 37.40 | 37.50 | 37.50 | - | 102,911 |
| Jul 8, 2025 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -0.79% | 63,481 |
| Jul 7, 2025 | 38.40 | 38.40 | 37.50 | 37.80 | 37.80 | -1.56% | 10,574 |
| Jul 4, 2025 | 38.50 | 38.50 | 37.60 | 38.40 | 38.40 | -0.26% | 15,760 |
| Jul 3, 2025 | 39.00 | 39.00 | 37.70 | 38.50 | 38.50 | -0.26% | 47,861 |
| Jul 2, 2025 | 38.50 | 39.20 | 38.30 | 38.60 | 38.60 | 1.31% | 120,913 |
| Jul 1, 2025 | 39.00 | 39.00 | 37.80 | 38.10 | 38.10 | -1.80% | 120,049 |
| Jun 30, 2025 | 39.30 | 39.30 | 38.50 | 38.80 | 38.80 | -0.51% | 62,785 |
| Jun 27, 2025 | 39.20 | 39.50 | 38.70 | 39.00 | 39.00 | 0.78% | 71,334 |
| Jun 26, 2025 | 37.00 | 39.10 | 37.00 | 38.70 | 38.70 | 4.88% | 300,058 |
| Jun 25, 2025 | 37.70 | 37.70 | 36.60 | 36.90 | 36.90 | -1.07% | 150,657 |
| Jun 24, 2025 | 35.20 | 37.50 | 35.20 | 37.30 | 37.30 | 5.97% | 179,295 |
| Jun 23, 2025 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -4.35% | 62,856 |
| Jun 20, 2025 | 35.00 | 36.90 | 35.00 | 36.80 | 36.80 | 5.14% | 21,556 |
| Jun 19, 2025 | 36.10 | 36.50 | 34.90 | 35.00 | 35.00 | -3.85% | 107,842 |
| Jun 18, 2025 | 36.90 | 37.70 | 36.10 | 36.40 | 36.40 | -2.15% | 18,556 |
| Jun 17, 2025 | 37.50 | 38.20 | 37.00 | 37.20 | 37.20 | -0.53% | 31,430 |
| Jun 16, 2025 | 37.40 | 37.50 | 37.00 | 37.40 | 37.40 | -0.80% | 15,750 |
| Jun 13, 2025 | 38.00 | 38.50 | 37.00 | 37.70 | 37.70 | -0.79% | 129,190 |
| Jun 12, 2025 | 38.00 | 38.40 | 37.60 | 38.00 | 38.00 | - | 83,183 |
| Jun 11, 2025 | 38.50 | 38.50 | 37.60 | 38.00 | 38.00 | -0.26% | 135,279 |
| Jun 9, 2025 | 38.10 | 38.50 | 37.90 | 38.10 | 38.10 | 0.26% | 27,456 |
| Jun 6, 2025 | 39.30 | 39.30 | 38.00 | 38.00 | 38.00 | -2.06% | 66,343 |
| Jun 5, 2025 | 39.70 | 39.70 | 37.60 | 38.80 | 38.80 | 0.78% | 187,115 |
| Jun 4, 2025 | 39.50 | 39.60 | 38.10 | 38.50 | 38.50 | -1.53% | 45,617 |
| Jun 3, 2025 | 38.90 | 39.70 | 37.30 | 39.10 | 39.10 | 3.17% | 100,495 |
| Jun 2, 2025 | 36.20 | 38.90 | 35.70 | 37.90 | 37.90 | 7.06% | 206,847 |
| May 30, 2025 | 35.80 | 36.30 | 35.00 | 35.40 | 35.40 | -1.12% | 97,311 |
| May 29, 2025 | 35.50 | 36.50 | 34.60 | 35.80 | 35.80 | 1.70% | 217,344 |
| May 28, 2025 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | 1.15% | 99,463 |
| May 27, 2025 | 34.90 | 35.80 | 34.50 | 34.80 | 34.80 | - | 94,647 |
| May 26, 2025 | 35.00 | 35.00 | 34.40 | 34.80 | 34.80 | 1.16% | 48,168 |
| May 23, 2025 | 35.00 | 35.00 | 34.30 | 34.40 | 34.40 | -1.71% | 215,376 |
| May 22, 2025 | 35.00 | 35.30 | 34.80 | 35.00 | 35.00 | - | 67,212 |