Tess Agro PLC (COSE:TESS.X0000)
Sri Lanka · Delayed Price · Currency is LKR 1.000
0.00 (0.00%)
At close: Sep 16, 2025
Tess Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 72,249 |
| Sep 15, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 72,621 |
| Sep 12, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 25,617 |
| Sep 11, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,171,680 |
| Sep 10, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 478,029 |
| Sep 9, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 932,669 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 949,182 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,003 |
| Sep 3, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 56,113 |
| Sep 2, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 71,366 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,289,361 |
| Aug 29, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 7,819,231 |
| Aug 28, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | 11.11% | 793,898 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 1,538 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 63,794 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 11,142 |
| Aug 22, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 208,196 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 50,285 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 195,628 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 187,992 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 16,942 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 10,050 |
| Aug 14, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 2,002 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 3,123 |
| Aug 12, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 11,026 |
| Aug 11, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | 11.11% | 252,641 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 36,861 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 647,214 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | - | 11,353 |
| Aug 4, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | - | 16,404 |
| Aug 1, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 26,695 |
| Jul 31, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 10,277 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 8,435 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | - | 25,351 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 21,267 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 46,852 |
| Jul 24, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 513,632 |
| Jul 23, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,542,639 |
| Jul 22, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | 11.11% | 5,596,414 |
| Jul 21, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | - | 5,485 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 8,192 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.11% | 16,137 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 81,078 |
| Jul 15, 2025 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | 14.29% | 156,491 |
| Jul 14, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | -12.50% | 14,320 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 168,314 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 18,629 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 30,299 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -12.50% | 62,012 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 74,894 |