The Swadeshi Industrial Works PLC (COSE:SWAD.N0000)
Sri Lanka · Delayed Price · Currency is LKR 15,000
0.00 (0.00%)
At close: Jul 31, 2025
COSE:SWAD.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15,100.25 | 15,100.25 | 15,100.25 | 15,000.00 | 15,000.00 | - | 1 |
| Jul 23, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1 |
| Jul 15, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | - | 1 |
| Jul 14, 2025 | 15,999.00 | 15,999.00 | 15,999.00 | 15,000.00 | 15,000.00 | - | 1 |
| Jun 25, 2025 | 15,950.00 | 15,950.00 | 15,899.50 | 15,000.00 | 15,000.00 | - | 6 |
| Jun 11, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1 |
| Jun 4, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 1 |
| Apr 29, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 10 |
| Apr 9, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 1 |
| Apr 8, 2025 | 15,000.00 | 15,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 8 |
| Apr 7, 2025 | 14,501.00 | 14,501.00 | 14,501.00 | 15,000.00 | 15,000.00 | - | 2 |
| Mar 26, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 15,000.00 | 15,000.00 | - | 2 |
| Mar 14, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 2 |
| Mar 3, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 10 |
| Jan 29, 2025 | 15,000.00 | 15,000.00 | 14,010.00 | 15,000.00 | 15,000.00 | - | 4 |
| Jan 28, 2025 | 14,003.75 | 14,003.75 | 14,003.00 | 15,000.00 | 15,000.00 | - | 3 |
| Jan 23, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 3 |
| Jan 22, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | - | 1 |