Lanka Tiles PLC (COSE:TILE.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Lanka Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41.80 | 41.80 | 39.00 | 39.40 | 39.40 | 1.03% | 17,391 |
| Nov 2, 2026 | 39.90 | 43.00 | 39.00 | 39.00 | 39.00 | - | 3,449 |
| Oct 30, 2026 | 40.00 | 43.30 | 38.50 | 39.00 | 39.00 | -2.50% | 73,830 |
| Oct 29, 2026 | 39.50 | 43.70 | 39.40 | 40.00 | 40.00 | 1.27% | 21,229 |
| Oct 28, 2026 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | -0.50% | 33,846 |
| Oct 27, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 1,197 |
| Oct 26, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | 0.78% | 968 |
| Oct 23, 2026 | 39.90 | 39.90 | 38.50 | 38.70 | 38.70 | -0.26% | 14,696 |
| Oct 22, 2026 | 39.80 | 39.80 | 38.70 | 38.80 | 38.80 | -0.26% | 4,104 |
| Oct 21, 2026 | 39.30 | 39.80 | 38.90 | 38.90 | 38.90 | -0.77% | 10,941 |
| Oct 20, 2026 | 39.40 | 39.40 | 39.00 | 39.20 | 39.20 | -0.51% | 7,427 |
| Oct 19, 2026 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | 0.25% | 4,767 |
| Oct 16, 2026 | 39.50 | 41.00 | 38.50 | 39.30 | 39.30 | 0.77% | 15,918 |
| Oct 15, 2026 | 39.40 | 39.50 | 39.00 | 39.00 | 39.00 | -1.27% | 10,665 |
| Oct 14, 2026 | 39.40 | 39.90 | 39.40 | 39.50 | 39.50 | -1.00% | 19,198 |
| 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 |