Lanka Tiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	39.80	40.00	39.30	39.90	39.90	0.25%	2,844
Oct 12, 2026	39.50	40.00	39.50	39.80	39.80	-	11,271
Oct 9, 2026	40.00	41.20	39.80	39.80	39.80	-0.75%	12,101
Oct 8, 2026	41.20	41.30	39.90	40.10	40.10	-1.72%	33,295
Oct 7, 2026	41.60	41.60	40.80	40.80	40.80	-1.69%	8,011
Oct 6, 2026	41.70	41.70	41.20	41.50	41.50	2.22%	3,159
Oct 5, 2026	41.10	41.80	40.00	40.60	40.60	-1.22%	83,745
Oct 2, 2026	41.60	41.70	41.00	41.10	41.10	-0.72%	17,861
Oct 1, 2026	42.00	42.00	41.00	41.40	41.40	1.72%	2,484
Sep 30, 2026	42.00	42.00	40.50	40.70	40.70	-0.49%	23,397
Sep 29, 2026	41.90	42.00	40.80	40.90	40.90	-2.39%	56,514
Sep 28, 2026	41.90	42.00	41.80	41.90	41.90	0.24%	7,127
Sep 25, 2026	41.90	41.90	41.40	41.80	41.80	0.48%	17,705
Sep 24, 2026	41.80	42.20	41.00	41.60	41.60	0.48%	10,093
Sep 23, 2026	42.30	42.30	41.40	41.40	41.40	-0.72%	11,007
Sep 22, 2026	42.40	42.40	41.50	41.70	41.70	-1.18%	3,881
Sep 21, 2026	42.40	42.50	42.20	42.20	42.20	0.24%	1,778
Sep 18, 2026	42.20	42.20	42.00	42.10	42.10	1.45%	193
Sep 17, 2026	42.60	42.60	41.50	41.50	41.50	-2.58%	4,858
Sep 16, 2026	41.40	43.00	41.40	42.60	42.60	2.90%	2,906
Sep 15, 2026	42.30	42.30	41.00	41.40	41.40	-2.13%	69,583
Sep 14, 2026	42.20	42.40	41.70	42.30	42.30	0.24%	36,465
Sep 11, 2026	42.20	42.80	42.00	42.20	42.20	0.48%	3,306
Sep 10, 2026	42.40	43.30	41.80	42.00	42.00	-0.47%	47,940
Sep 9, 2026	42.80	43.20	42.00	42.20	42.20	-0.71%	7,947
Sep 8, 2026	44.00	44.00	42.00	42.50	42.50	-1.85%	29,861
Sep 7, 2026	43.30	44.00	42.20	43.30	43.30	-	11,742
Sep 4, 2026	42.50	44.00	42.00	43.30	43.30	3.10%	220,776
Sep 3, 2026	42.10	43.30	41.50	42.00	42.00	-0.24%	45,356
Sep 2, 2026	42.50	42.50	42.10	42.10	42.10	0.24%	1,567
Sep 1, 2026	42.70	42.80	41.80	42.00	42.00	-0.47%	17,858
Aug 31, 2026	42.80	42.80	41.80	42.20	42.20	0.48%	25,520
Aug 28, 2026	42.80	42.80	41.90	42.00	42.00	-0.94%	105,753
Aug 25, 2026	43.00	43.00	42.20	42.40	42.40	-0.24%	17,500
Aug 24, 2026	42.80	42.80	42.30	42.50	42.50	-0.70%	30,012
Aug 21, 2026	42.80	42.80	42.50	42.80	42.80	-	19,573
Aug 20, 2026	42.80	42.80	42.50	42.80	42.80	-1.61%	6,190
Aug 19, 2026	42.90	44.00	42.80	43.50	43.50	1.87%	7,756
Aug 18, 2026	42.90	42.90	42.50	42.70	42.70	-0.23%	9,538
Aug 17, 2026	43.00	43.00	42.50	42.80	42.80	-	14,889
Aug 14, 2026	44.00	44.00	42.70	42.80	42.80	-0.23%	12,569
Aug 13, 2026	43.00	43.80	42.90	42.90	42.90	-1.83%	17,378
Aug 12, 2026	43.70	44.00	43.00	43.70	43.70	-0.23%	14,334
Aug 11, 2026	44.30	44.30	43.60	43.80	43.80	-1.79%	2,320
Aug 10, 2026	44.90	44.90	42.50	44.60	44.60	1.36%	6,987
Aug 7, 2026	44.00	44.90	43.20	44.00	44.00	2.09%	11,445
Aug 6, 2026	43.00	45.10	42.30	43.10	43.10	0.94%	17,007
Aug 5, 2026	43.50	43.50	42.50	42.70	42.70	0.23%	2,425
Aug 4, 2026	43.50	43.50	42.20	42.60	42.60	-2.07%	12,614
Aug 3, 2026	44.00	44.00	43.20	43.50	43.50	0.69%	912