Samson International PLC (COSE:SIL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 262.50
-0.50 (-0.19%)
At close: Sep 19, 2025
Samson International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 264.00 | 269.00 | 255.00 | 262.50 | 262.50 | -0.19% | 388 |
| Sep 18, 2025 | 240.00 | 264.00 | 240.00 | 263.00 | 263.00 | 7.90% | 1,985 |
| Sep 17, 2025 | 241.00 | 254.50 | 234.00 | 243.75 | 243.75 | -1.12% | 2,668 |
| Sep 16, 2025 | 240.75 | 241.00 | 240.75 | 246.50 | 246.50 | - | 42 |
| Sep 15, 2025 | 248.00 | 248.00 | 220.00 | 246.50 | 246.50 | -0.70% | 1,190 |
| Sep 12, 2025 | 234.75 | 249.00 | 215.00 | 248.25 | 248.25 | 7.82% | 2,218 |
| Sep 11, 2025 | 230.00 | 235.00 | 230.00 | 230.25 | 230.25 | 1.43% | 121 |
| Sep 10, 2025 | 230.00 | 230.00 | 215.00 | 227.00 | 227.00 | - | 75 |
| Sep 9, 2025 | 225.00 | 230.00 | 224.00 | 227.00 | 227.00 | 0.44% | 1,101 |
| Sep 8, 2025 | 206.25 | 228.00 | 206.25 | 226.00 | 226.00 | 9.44% | 194 |
| Sep 4, 2025 | 224.75 | 228.25 | 201.00 | 206.50 | 206.50 | -7.61% | 1,793 |
| Sep 3, 2025 | 199.00 | 225.00 | 199.00 | 223.50 | 223.50 | 19.04% | 5,684 |
| Sep 2, 2025 | 200.00 | 200.00 | 180.00 | 187.75 | 187.75 | -5.30% | 207 |
| Sep 1, 2025 | 181.50 | 200.00 | 173.75 | 198.25 | 198.25 | 8.93% | 4,357 |
| Aug 29, 2025 | 181.50 | 183.00 | 181.50 | 182.00 | 182.00 | 1.96% | 395 |
| Aug 28, 2025 | 175.00 | 182.00 | 175.00 | 178.50 | 178.50 | 2.29% | 172 |
| Aug 27, 2025 | 173.00 | 183.25 | 173.00 | 174.50 | 174.50 | -5.29% | 175 |
| Aug 26, 2025 | 168.50 | 184.00 | 168.50 | 184.25 | 184.25 | - | 11 |
| Aug 22, 2025 | 190.00 | 190.00 | 168.25 | 184.25 | 184.25 | -3.79% | 523 |
| Aug 21, 2025 | 190.00 | 194.00 | 190.00 | 191.50 | 191.50 | 2.13% | 503 |
| Aug 20, 2025 | 180.50 | 195.00 | 167.00 | 187.50 | 187.50 | 3.88% | 3,456 |
| Aug 19, 2025 | 164.25 | 183.00 | 164.25 | 180.50 | 180.50 | 1.69% | 2,051 |
| Aug 18, 2025 | 165.00 | 180.00 | 164.25 | 177.50 | 177.50 | 7.58% | 2,128 |
| Aug 15, 2025 | 165.25 | 171.75 | 165.00 | 165.00 | 165.00 | -0.15% | 448 |
| Aug 14, 2025 | 173.00 | 173.00 | 165.00 | 165.25 | 165.25 | - | 32 |
| Aug 13, 2025 | 165.25 | 189.00 | 165.00 | 165.25 | 165.25 | 6.96% | 2,396 |
| Aug 12, 2025 | 160.00 | 162.00 | 153.50 | 154.50 | 154.50 | -3.44% | 131 |
| Aug 11, 2025 | 160.25 | 160.25 | 160.00 | 160.00 | 160.00 | - | 684 |
| Aug 7, 2025 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 5.26% | 278 |
| Aug 6, 2025 | 162.50 | 162.75 | 162.50 | 152.00 | 152.00 | - | 14 |
| Aug 5, 2025 | 152.25 | 152.25 | 152.00 | 152.00 | 152.00 | -2.56% | 100 |
| Aug 4, 2025 | 156.00 | 156.25 | 156.00 | 156.00 | 156.00 | 0.65% | 517 |
| Aug 1, 2025 | 158.50 | 158.50 | 153.00 | 155.00 | 155.00 | -2.05% | 728 |
| Jul 31, 2025 | 163.00 | 163.00 | 153.50 | 158.25 | 158.25 | 0.48% | 108 |
| Jul 30, 2025 | 162.00 | 162.00 | 162.00 | 157.50 | 157.50 | - | 12 |
| Jul 29, 2025 | 153.00 | 161.00 | 148.50 | 157.50 | 157.50 | 4.65% | 254 |
| Jul 28, 2025 | 160.25 | 160.25 | 148.00 | 150.50 | 150.50 | -0.82% | 235 |
| Jul 25, 2025 | 163.00 | 163.00 | 150.50 | 151.75 | 151.75 | -5.45% | 560 |
| Jul 22, 2025 | 164.00 | 164.00 | 163.00 | 160.50 | 160.50 | - | 52 |
| Jul 21, 2025 | 164.25 | 164.25 | 158.50 | 160.50 | 160.50 | - | 26 |
| Jul 18, 2025 | 164.25 | 164.25 | 164.00 | 160.50 | 160.50 | - | 42 |
| Jul 17, 2025 | 160.50 | 160.50 | 160.25 | 160.50 | 160.50 | 1.10% | 107 |
| Jul 16, 2025 | 165.00 | 165.00 | 160.00 | 158.75 | 158.75 | - | 6 |
| Jul 15, 2025 | 155.00 | 164.00 | 155.00 | 158.75 | 158.75 | -6.62% | 109 |
| Jul 7, 2025 | 158.75 | 158.75 | 158.75 | 170.00 | 170.00 | - | 3 |
| Jul 4, 2025 | 163.00 | 170.00 | 158.50 | 170.00 | 170.00 | 8.28% | 454 |
| Jul 3, 2025 | 158.50 | 158.50 | 158.50 | 157.00 | 157.00 | - | 5 |
| Jul 2, 2025 | 160.00 | 160.00 | 160.00 | 157.00 | 157.00 | - | 64 |
| Jul 1, 2025 | 160.00 | 160.00 | 160.00 | 157.00 | 157.00 | - | 1 |
| Jun 30, 2025 | 157.00 | 157.00 | 149.25 | 157.00 | 157.00 | 0.32% | 339 |