Sri Lanka Telecom PLC (COSE:SLTL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 60.30
+0.10 (0.17%)
At close: Aug 12, 2025
Sri Lanka Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 61.00 | 61.00 | 59.90 | 60.30 | 60.30 | 0.17% | 126,949 |
| Aug 11, 2025 | 61.00 | 61.70 | 60.00 | 60.20 | 60.20 | 0.17% | 127,088 |
| Aug 7, 2025 | 60.00 | 61.30 | 60.00 | 60.10 | 60.10 | 0.17% | 27,953 |
| Aug 6, 2025 | 60.20 | 61.40 | 59.70 | 60.00 | 60.00 | -0.83% | 288,043 |
| Aug 5, 2025 | 61.70 | 61.70 | 60.20 | 60.50 | 60.50 | -1.14% | 50,517 |
| Aug 4, 2025 | 61.50 | 62.00 | 61.20 | 61.20 | 61.20 | -1.61% | 50,742 |
| Aug 1, 2025 | 61.70 | 62.80 | 61.00 | 62.20 | 62.20 | 0.65% | 55,551 |
| Jul 31, 2025 | 62.30 | 62.40 | 61.70 | 61.80 | 61.80 | -0.32% | 41,413 |
| Jul 30, 2025 | 62.70 | 62.70 | 61.70 | 62.00 | 62.00 | 0.49% | 147,065 |
| Jul 29, 2025 | 62.40 | 62.50 | 61.60 | 61.70 | 61.70 | -0.96% | 45,841 |
| Jul 28, 2025 | 61.00 | 63.80 | 60.00 | 62.30 | 62.30 | 3.66% | 2,295,107 |
| Jul 25, 2025 | 61.00 | 61.70 | 60.00 | 60.10 | 60.10 | 0.17% | 175,217 |
| Jul 24, 2025 | 59.50 | 61.80 | 59.00 | 60.00 | 60.00 | 1.18% | 238,225 |
| Jul 23, 2025 | 59.00 | 59.50 | 58.80 | 59.30 | 59.30 | 0.85% | 1,056,121 |
| Jul 22, 2025 | 59.20 | 59.50 | 58.30 | 58.80 | 58.80 | -0.68% | 13,705 |
| Jul 21, 2025 | 59.70 | 59.90 | 59.00 | 59.20 | 59.20 | -0.67% | 22,869 |
| Jul 18, 2025 | 59.80 | 59.80 | 59.50 | 59.60 | 59.60 | -0.33% | 5,531 |
| Jul 17, 2025 | 59.00 | 59.90 | 58.50 | 59.80 | 59.80 | 1.87% | 11,214 |
| Jul 16, 2025 | 58.90 | 59.00 | 58.50 | 58.70 | 58.70 | -0.51% | 8,423 |
| Jul 15, 2025 | 59.90 | 59.90 | 58.00 | 59.00 | 59.00 | 0.17% | 114,115 |
| Jul 14, 2025 | 59.10 | 59.50 | 58.50 | 58.90 | 58.90 | -0.67% | 63,280 |
| Jul 11, 2025 | 59.90 | 60.00 | 59.10 | 59.30 | 59.30 | 0.51% | 19,872 |
| Jul 9, 2025 | 59.90 | 60.00 | 58.00 | 59.00 | 59.00 | -1.17% | 170,301 |
| Jul 8, 2025 | 60.40 | 60.40 | 58.60 | 59.70 | 59.70 | -0.50% | 76,739 |
| Jul 7, 2025 | 60.00 | 60.40 | 59.90 | 60.00 | 60.00 | - | 14,743 |
| Jul 4, 2025 | 60.20 | 60.20 | 59.90 | 60.00 | 60.00 | -0.33% | 15,647 |
| Jul 3, 2025 | 60.70 | 60.70 | 59.80 | 60.20 | 60.20 | -0.82% | 21,219 |
| Jul 2, 2025 | 61.50 | 61.50 | 60.00 | 60.70 | 60.70 | 0.17% | 15,636 |
| Jul 1, 2025 | 61.30 | 61.60 | 59.90 | 60.60 | 60.60 | -1.14% | 64,340 |
| Jun 30, 2025 | 61.60 | 61.60 | 59.90 | 61.30 | 61.30 | 0.66% | 86,597 |
| Jun 27, 2025 | 61.00 | 61.40 | 60.60 | 60.90 | 60.90 | 0.16% | 7,819 |
| Jun 26, 2025 | 60.00 | 61.00 | 60.00 | 60.80 | 60.55 | 0.83% | 14,591 |
| Jun 25, 2025 | 60.00 | 61.30 | 60.00 | 60.30 | 60.05 | 0.50% | 15,965 |
| Jun 24, 2025 | 60.40 | 60.40 | 59.10 | 60.00 | 59.75 | 1.69% | 27,678 |
| Jun 23, 2025 | 59.90 | 59.90 | 58.60 | 59.00 | 58.76 | -1.83% | 52,781 |
| Jun 20, 2025 | 60.50 | 60.90 | 59.50 | 60.10 | 59.85 | 0.84% | 42,743 |
| Jun 19, 2025 | 59.80 | 60.90 | 59.60 | 59.60 | 59.36 | -0.67% | 43,691 |
| Jun 18, 2025 | 60.10 | 61.40 | 59.70 | 60.00 | 59.75 | -0.17% | 41,013 |
| Jun 17, 2025 | 61.50 | 61.70 | 60.00 | 60.10 | 59.85 | -1.48% | 22,814 |
| Jun 16, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 60.75 | 0.33% | 96,094 |
| Jun 13, 2025 | 62.00 | 62.00 | 60.70 | 60.80 | 60.55 | -1.14% | 26,467 |
| Jun 12, 2025 | 61.80 | 62.00 | 61.00 | 61.50 | 61.25 | 0.65% | 14,018 |
| Jun 11, 2025 | 62.00 | 62.00 | 61.00 | 61.10 | 60.85 | -1.29% | 109,135 |
| Jun 9, 2025 | 62.00 | 62.10 | 61.60 | 61.90 | 61.65 | -0.16% | 71,933 |
| Jun 6, 2025 | 63.40 | 63.40 | 61.80 | 62.00 | 61.75 | -2.05% | 87,306 |
| Jun 5, 2025 | 63.00 | 63.50 | 61.40 | 63.30 | 63.04 | 0.32% | 88,673 |
| Jun 4, 2025 | 63.40 | 63.50 | 62.90 | 63.10 | 62.84 | -0.47% | 57,238 |
| Jun 3, 2025 | 63.10 | 63.60 | 63.10 | 63.40 | 63.14 | 0.48% | 10,083 |
| Jun 2, 2025 | 64.50 | 64.50 | 62.90 | 63.10 | 62.84 | 0.16% | 2,453 |
| May 30, 2025 | 65.90 | 65.90 | 62.90 | 63.00 | 62.74 | -1.56% | 39,027 |