Standard Capital PLC (COSE:SING.N0000)
Sri Lanka · Delayed Price · Currency is LKR 45.80
+2.00 (4.57%)
At close: Dec 9, 2024
Standard Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 40.50 | 46.00 | 40.50 | 45.80 | 45.80 | 4.57% | 4,150 |
| Dec 5, 2024 | 40.40 | 43.80 | 40.40 | 43.80 | 43.80 | 8.42% | 260 |
| Dec 4, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 100 |
| Dec 3, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.22% | 100 |
| Dec 2, 2024 | 40.50 | 44.70 | 40.50 | 40.90 | 40.90 | 1.24% | 214 |
| Nov 29, 2024 | 40.40 | 44.70 | 40.40 | 40.40 | 40.40 | -0.98% | 1,051 |
| Nov 28, 2024 | 40.50 | 45.50 | 40.10 | 40.80 | 40.80 | -7.48% | 380 |
| Nov 27, 2024 | 44.00 | 45.90 | 44.00 | 44.10 | 44.10 | -5.16% | 161 |
| Nov 26, 2024 | 37.40 | 48.80 | 37.40 | 46.50 | 46.50 | 13.69% | 3,761 |
| Nov 25, 2024 | 38.60 | 45.00 | 38.60 | 40.90 | 40.90 | 9.36% | 1,200 |
| Nov 22, 2024 | 36.60 | 38.70 | 36.50 | 37.40 | 37.40 | 2.75% | 449 |
| Nov 21, 2024 | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | 1.68% | 295 |
| Nov 20, 2024 | 36.00 | 37.60 | 36.00 | 35.80 | 35.80 | - | 45 |
| Nov 19, 2024 | 38.90 | 38.90 | 38.90 | 35.80 | 35.80 | - | 25 |
| Nov 18, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 100 |
| Nov 14, 2024 | 35.70 | 35.70 | 35.70 | 35.80 | 35.80 | - | 1 |
| Nov 13, 2024 | 35.60 | 39.90 | 35.60 | 35.80 | 35.80 | -6.04% | 610 |
| Nov 12, 2024 | 35.50 | 39.50 | 35.50 | 38.10 | 38.10 | 1.60% | 287 |
| Nov 8, 2024 | 39.60 | 39.70 | 35.20 | 37.50 | 37.50 | 5.63% | 261 |
| Nov 5, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | 400 |
| Nov 1, 2024 | 35.30 | 35.30 | 35.20 | 35.30 | 35.30 | -0.84% | 184 |
| Oct 30, 2024 | 36.20 | 36.20 | 35.30 | 35.60 | 35.60 | -1.11% | 340 |
| Oct 24, 2024 | 35.30 | 35.30 | 35.20 | 36.00 | 36.00 | - | 29 |
| Oct 22, 2024 | 35.50 | 36.00 | 35.10 | 36.00 | 36.00 | 2.86% | 2,677 |
| Oct 16, 2024 | 35.70 | 35.70 | 35.60 | 35.00 | 35.00 | - | 21 |
| Oct 14, 2024 | 39.90 | 39.90 | 39.90 | 35.00 | 35.00 | - | 55 |
| Oct 11, 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | -1.41% | 5,041 |
| Oct 10, 2024 | 36.00 | 36.00 | 35.30 | 35.50 | 35.50 | - | 83 |
| Oct 7, 2024 | 34.30 | 37.70 | 34.30 | 35.50 | 35.50 | - | 51 |
| Oct 1, 2024 | 40.00 | 40.00 | 40.00 | 35.50 | 35.50 | - | 1 |
| Sep 30, 2024 | 40.00 | 40.00 | 40.00 | 35.50 | 35.50 | - | 1 |
| Sep 25, 2024 | 40.00 | 40.00 | 40.00 | 35.50 | 35.50 | - | 3 |
| Sep 18, 2024 | 35.00 | 35.00 | 35.00 | 35.50 | 35.50 | - | 10 |
| Sep 12, 2024 | 36.00 | 36.00 | 36.00 | 35.50 | 35.50 | - | 10 |
| Sep 9, 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 1.14% | 350 |
| Sep 6, 2024 | 36.00 | 36.00 | 36.00 | 35.10 | 35.10 | - | 4 |
| Sep 5, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -17.02% | 200 |
| Sep 4, 2024 | 38.00 | 38.00 | 38.00 | 42.30 | 42.30 | - | 5 |
| Aug 27, 2024 | 42.10 | 42.10 | 42.10 | 42.30 | 42.30 | - | 1 |
| Aug 21, 2024 | 42.00 | 42.00 | 42.00 | 42.30 | 42.30 | - | 2 |
| Aug 16, 2024 | 42.00 | 42.00 | 37.10 | 42.30 | 42.30 | - | 39 |
| Aug 15, 2024 | 36.10 | 43.90 | 36.10 | 42.30 | 42.30 | 10.16% | 468 |
| Aug 14, 2024 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 8.17% | 653,614 |
| Aug 9, 2024 | 33.50 | 38.70 | 33.50 | 35.50 | 35.50 | - | 2 |
| Aug 5, 2024 | 33.30 | 33.30 | 33.30 | 35.50 | 35.50 | - | 1 |
| Jul 31, 2024 | 39.10 | 39.10 | 39.10 | 35.50 | 35.50 | - | 1 |
| Jul 29, 2024 | 39.10 | 39.10 | 39.10 | 35.50 | 35.50 | - | 1 |
| Jul 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 5 |
| Jul 19, 2024 | 35.50 | 35.50 | 35.40 | 35.50 | 35.50 | -10.58% | 685 |
| Jul 18, 2024 | 36.60 | 36.60 | 36.50 | 39.70 | 39.70 | - | 57 |