Sierra Cables PLC (COSE:SIRA.N0000)
Sri Lanka · Delayed Price · Currency is LKR 26.00
-0.40 (-1.52%)
At close: Sep 4, 2025
Sierra Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -1.52% | 3,155,956 |
| Sep 3, 2025 | 26.50 | 27.00 | 25.90 | 26.40 | 26.40 | 0.76% | 5,924,211 |
| Sep 2, 2025 | 25.60 | 26.50 | 25.00 | 26.20 | 26.20 | 6.07% | 14,290,600 |
| Sep 1, 2025 | 24.00 | 25.50 | 23.30 | 24.70 | 24.70 | 3.35% | 10,342,460 |
| Aug 29, 2025 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -0.83% | 3,553,664 |
| Aug 28, 2025 | 22.60 | 24.70 | 22.60 | 24.10 | 24.10 | 6.64% | 16,485,710 |
| Aug 27, 2025 | 23.10 | 23.50 | 22.40 | 22.60 | 22.60 | -1.31% | 7,159,050 |
| Aug 26, 2025 | 21.00 | 23.20 | 20.50 | 22.90 | 22.90 | 10.63% | 15,130,890 |
| Aug 25, 2025 | 20.00 | 21.40 | 19.90 | 20.70 | 20.70 | - | 5,659,444 |
| Aug 22, 2025 | 21.00 | 21.20 | 20.50 | 20.70 | 20.70 | -1.43% | 3,427,570 |
| Aug 21, 2025 | 21.30 | 22.00 | 20.60 | 21.00 | 21.00 | 2.94% | 16,110,990 |
| Aug 20, 2025 | 19.20 | 21.40 | 19.00 | 20.40 | 20.40 | 7.37% | 15,874,920 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 6,237,931 |
| Aug 18, 2025 | 19.20 | 19.40 | 18.70 | 18.80 | 18.80 | - | 7,375,092 |
| Aug 15, 2025 | 17.10 | 19.10 | 17.00 | 18.80 | 18.80 | 11.24% | 36,163,710 |
| Aug 14, 2025 | 17.10 | 17.50 | 16.80 | 16.90 | 16.90 | 3.05% | 6,906,967 |
| Aug 13, 2025 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 1,491,658 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -1.82% | 370,225 |
| Aug 11, 2025 | 16.70 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 828,157 |
| Aug 7, 2025 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 1,355,816 |
| Aug 6, 2025 | 16.40 | 16.80 | 16.20 | 16.50 | 16.50 | 0.61% | 6,252,606 |
| Aug 5, 2025 | 16.70 | 16.70 | 16.30 | 16.40 | 16.40 | - | 584,993 |
| Aug 4, 2025 | 16.70 | 17.10 | 16.30 | 16.40 | 16.40 | -0.61% | 1,298,842 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -2.94% | 2,145,689 |
| Jul 31, 2025 | 16.90 | 17.20 | 15.50 | 17.00 | 17.00 | 1.19% | 2,533,057 |
| Jul 30, 2025 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | 2.44% | 9,668,991 |
| Jul 29, 2025 | 15.80 | 16.80 | 15.80 | 16.40 | 16.40 | 4.46% | 26,268,930 |
| Jul 28, 2025 | 15.90 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 1,119,627 |
| Jul 25, 2025 | 15.90 | 16.00 | 15.60 | 15.80 | 15.80 | -0.63% | 1,200,388 |
| Jul 24, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 219,938 |
| Jul 23, 2025 | 15.90 | 16.40 | 15.80 | 16.00 | 16.00 | 1.27% | 3,593,101 |
| Jul 22, 2025 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 925,219 |
| Jul 21, 2025 | 15.80 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 804,803 |
| Jul 18, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 1,102,789 |
| Jul 17, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 1,206,280 |
| Jul 16, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 629,423 |
| Jul 15, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 5,975,631 |
| Jul 14, 2025 | 16.20 | 16.40 | 15.80 | 16.20 | 16.20 | 0.62% | 7,819,533 |
| Jul 11, 2025 | 16.30 | 16.60 | 15.90 | 16.10 | 16.10 | - | 2,493,066 |
| Jul 9, 2025 | 15.50 | 16.30 | 15.50 | 16.10 | 16.10 | 3.21% | 2,653,441 |
| Jul 8, 2025 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | -0.64% | 823,428 |
| Jul 7, 2025 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | -1.26% | 440,093 |
| Jul 4, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 304,518 |
| Jul 3, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | - | 5,300,621 |
| Jul 2, 2025 | 15.80 | 16.20 | 15.60 | 16.00 | 16.00 | 2.56% | 1,939,616 |
| Jul 1, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 503,101 |
| Jun 30, 2025 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | - | 898,307 |
| Jun 27, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 326,618 |
| Jun 26, 2025 | 15.90 | 16.20 | 15.70 | 15.90 | 15.90 | - | 659,428 |
| Jun 25, 2025 | 15.70 | 16.40 | 15.70 | 15.90 | 15.90 | 1.92% | 429,788 |