Serendib Land PLC (COSE:SLND.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1,640.75
0.00 (0.00%)
At close: Sep 15, 2025
Serendib Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,640.75 | 1,640.75 | - | 11 |
| Sep 12, 2025 | 1,615.00 | 1,615.00 | 1,614.00 | 1,640.75 | 1,640.75 | - | 4 |
| Sep 9, 2025 | 1,596.00 | 1,639.00 | 1,585.00 | 1,640.75 | 1,640.75 | - | 17 |
| Sep 8, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,640.75 | 1,640.75 | - | 10 |
| Sep 2, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.75 | 1,640.75 | - | 6 |
| Sep 1, 2025 | 1,640.00 | 1,648.00 | 1,600.00 | 1,640.75 | 1,640.75 | -0.56% | 5,805 |
| Aug 29, 2025 | 1,647.50 | 1,647.50 | 1,647.50 | 1,650.00 | 1,650.00 | - | 65 |
| Aug 20, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.02% | 160 |
| Aug 19, 2025 | 1,535.00 | 1,650.00 | 1,535.00 | 1,649.75 | 1,649.75 | 0.06% | 309 |
| Aug 18, 2025 | 1,650.00 | 1,650.00 | 1,532.50 | 1,648.75 | 1,648.75 | -0.05% | 446 |
| Aug 15, 2025 | 1,420.00 | 1,650.00 | 1,420.00 | 1,649.50 | 1,649.50 | 14.05% | 516 |
| Aug 14, 2025 | 1,420.00 | 1,480.00 | 1,420.00 | 1,446.25 | 1,446.25 | 6.77% | 314 |
| Aug 13, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,354.50 | 1,354.50 | - | 10 |
| Aug 12, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,354.50 | 1,354.50 | - | 5 |
| Aug 11, 2025 | 1,410.00 | 1,420.00 | 1,410.00 | 1,354.50 | 1,354.50 | - | 77 |
| Aug 7, 2025 | 1,330.75 | 1,410.00 | 1,327.00 | 1,354.50 | 1,354.50 | -4.58% | 168 |
| Aug 4, 2025 | 1,386.00 | 1,419.75 | 1,386.00 | 1,419.50 | 1,419.50 | - | 10 |
| Jul 31, 2025 | 1,418.00 | 1,418.00 | 1,418.00 | 1,419.50 | 1,419.50 | - | 1 |
| Jul 30, 2025 | 1,360.25 | 1,360.25 | 1,325.00 | 1,419.50 | 1,419.50 | - | 27 |
| Jul 28, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.50 | - | 1 |
| Jul 24, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.50 | - | 9 |
| Jul 23, 2025 | 1,419.50 | 1,419.50 | 1,419.00 | 1,419.50 | 1,419.50 | - | 10 |
| Jul 21, 2025 | 1,311.00 | 1,415.25 | 1,311.00 | 1,419.50 | 1,419.50 | - | 8 |
| Jul 17, 2025 | 1,306.50 | 1,419.25 | 1,306.50 | 1,419.50 | 1,419.50 | - | 3 |
| Jul 16, 2025 | 1,305.25 | 1,305.25 | 1,305.25 | 1,419.50 | 1,419.50 | - | 18 |
| Jul 14, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.50 | - | 10 |
| Jul 11, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.50 | - | 3 |
| Jul 9, 2025 | 1,357.25 | 1,419.75 | 1,357.25 | 1,419.50 | 1,419.50 | - | 3 |
| Jul 4, 2025 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | - | 35 |
| Jul 3, 2025 | 1,355.00 | 1,357.00 | 1,355.00 | 1,419.50 | 1,419.50 | - | 14 |
| Jun 30, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.50 | - | 1 |
| Jun 27, 2025 | 1,400.00 | 1,419.50 | 1,400.00 | 1,419.50 | 1,419.50 | -3.86% | 150 |
| Jun 26, 2025 | 1,419.25 | 1,419.50 | 1,419.25 | 1,476.50 | 1,476.50 | - | 2 |
| Jun 25, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,476.50 | 1,476.50 | - | 8 |
| Jun 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,476.50 | 1,476.50 | - | 10 |
| Jun 18, 2025 | 1,419.50 | 1,419.50 | 1,418.00 | 1,476.50 | 1,476.50 | - | 19 |
| Jun 16, 2025 | 1,420.00 | 1,420.00 | 1,419.50 | 1,476.50 | 1,476.50 | - | 15 |
| Jun 13, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,476.50 | 1,476.50 | - | 39 |
| Jun 11, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,476.50 | 1,476.50 | - | 50 |
| Jun 5, 2025 | 1,420.00 | 1,420.00 | 1,416.25 | 1,476.50 | 1,476.50 | - | 78 |
| Jun 3, 2025 | 1,420.00 | 1,439.75 | 1,420.00 | 1,476.50 | 1,476.50 | - | 24 |
| Jun 2, 2025 | 1,331.50 | 1,331.50 | 1,331.50 | 1,476.50 | 1,476.50 | - | 2 |
| May 29, 2025 | 1,439.00 | 1,440.00 | 1,325.00 | 1,476.50 | 1,476.50 | - | 12 |
| May 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,476.50 | 1,476.50 | - | 1 |
| May 6, 2025 | 1,439.50 | 1,439.50 | 1,439.50 | 1,476.50 | 1,476.50 | - | 6 |
| Apr 30, 2025 | 1,440.00 | 1,442.50 | 1,400.00 | 1,476.50 | 1,476.50 | - | 35 |
| Apr 11, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,476.50 | 1,476.50 | - | 1 |
| Apr 7, 2025 | 1,300.25 | 1,300.25 | 1,300.00 | 1,476.50 | 1,476.50 | - | 92 |