Tess Agro PLC (COSE:TESS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1.500
0.00 (0.00%)
At close: Sep 29, 2025
Tess Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 389,047 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 965,586 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 820,200 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 1,248,371 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 1,186,368 |
| Sep 22, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,918,157 |
| Sep 19, 2025 | 1.40 | 1.80 | 1.40 | 1.70 | 1.70 | 21.43% | 21,366,240 |
| Sep 18, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 383,124 |
| Sep 17, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,439,297 |
| Sep 16, 2025 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 15.38% | 1,514,232 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 1,110,187 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,375,289 |
| Sep 11, 2025 | 1.40 | 1.60 | 1.30 | 1.40 | 1.40 | - | 12,602,080 |
| Sep 10, 2025 | 1.30 | 1.50 | 1.20 | 1.40 | 1.40 | 16.67% | 6,772,557 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 343,012 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 893,393 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 119,145 |
| Sep 3, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | 8.33% | 982,242 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 3,657,390 |
| Sep 1, 2025 | 1.50 | 1.60 | 1.30 | 1.40 | 1.40 | -6.67% | 3,973,893 |
| Aug 29, 2025 | 1.30 | 1.60 | 1.30 | 1.50 | 1.50 | 15.38% | 19,228,670 |
| Aug 28, 2025 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 5,085,044 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 32,880 |
| Aug 26, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 78,782 |
| Aug 25, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 36,953 |
| Aug 22, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 1,834,680 |
| Aug 21, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 21,940 |
| Aug 20, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 48,872 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 46,433 |
| Aug 18, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 171,452 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 205,873 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 400,509 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 23,171 |
| Aug 12, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 325,259 |
| Aug 11, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 242,284 |
| Aug 7, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 637,723 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 47,727 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 342,969 |
| Aug 4, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 37,281 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 226,664 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 111,648 |
| Jul 30, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 601,916 |
| Jul 29, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 347,800 |
| Jul 28, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 140,487 |
| Jul 25, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 532,749 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 234,782 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,862,489 |
| Jul 22, 2025 | 1.10 | 1.40 | 1.10 | 1.30 | 1.30 | 18.18% | 9,718,855 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 228,117 |
| Jul 18, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 72,038 |