Tess Agro PLC (COSE:TESS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1.100
-0.100 (-8.33%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 38,447 |
| Jul 16, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | 10.00% | 279,902 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 379,298 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 156,686 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 420,690 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 51,939 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 61,560 |
| Jul 7, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 15,991 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 4,659 |
| Jul 3, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 67,669 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 147,720 |
| Jul 1, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 278,234 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | -8.33% | 55,968 |
| Jun 27, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 151,032 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.00 | 1.20 | 1.20 | - | 820,237 |
| Jun 25, 2025 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 326,432 |
| Jun 24, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 193,903 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 521,763 |
| Jun 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,155 |
| Jun 19, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 156,779 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 191,935 |
| Jun 17, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 28,437 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 373,927 |
| Jun 13, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 589,852 |
| Jun 12, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 106,704 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 136,900 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 100,157 |
| Jun 6, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | 10.00% | 365,647 |
| Jun 5, 2025 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | - | 120,090 |
| Jun 4, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 58,906 |
| Jun 3, 2025 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 120,428 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,464 |
| May 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 61,800 |
| May 29, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 150,241 |
| May 28, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 846,908 |
| May 27, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 148,301 |
| May 26, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 403,673 |
| May 23, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 113,987 |
| May 22, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 90,908 |
| May 21, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 1,064,311 |