Teejay Lanka PLC (COSE:TJL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 44.60
0.00 (0.00%)
At close: Aug 29, 2025
Teejay Lanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.00 | 45.00 | 44.50 | 44.60 | 44.60 | - | 812,986 |
| Aug 28, 2025 | 44.90 | 45.00 | 44.50 | 44.60 | 44.60 | 0.22% | 4,763,565 |
| Aug 27, 2025 | 44.60 | 45.00 | 44.20 | 44.50 | 44.50 | 1.14% | 4,277,568 |
| Aug 26, 2025 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | - | 7,754,277 |
| Aug 25, 2025 | 44.00 | 44.50 | 43.60 | 44.00 | 44.00 | -0.45% | 268,931 |
| Aug 22, 2025 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | -1.12% | 193,396 |
| Aug 21, 2025 | 45.00 | 45.00 | 44.00 | 44.70 | 44.70 | - | 289,539 |
| Aug 20, 2025 | 45.00 | 45.50 | 44.60 | 44.70 | 44.70 | -0.45% | 737,271 |
| Aug 19, 2025 | 45.50 | 46.40 | 44.70 | 44.90 | 44.90 | -1.32% | 5,590,529 |
| Aug 18, 2025 | 46.30 | 46.60 | 45.30 | 45.50 | 45.50 | -1.73% | 328,387 |
| Aug 15, 2025 | 47.00 | 47.00 | 46.10 | 46.30 | 46.30 | -1.49% | 122,846 |
| Aug 14, 2025 | 47.00 | 47.00 | 46.70 | 47.00 | 47.00 | - | 60,352 |
| Aug 13, 2025 | 47.50 | 47.80 | 46.70 | 47.00 | 47.00 | -1.05% | 57,574 |
| Aug 12, 2025 | 47.50 | 47.80 | 47.40 | 47.50 | 47.50 | - | 253,040 |
| Aug 11, 2025 | 47.90 | 48.00 | 47.30 | 47.50 | 47.50 | -0.84% | 343,790 |
| Aug 7, 2025 | 48.00 | 48.00 | 47.10 | 47.90 | 47.90 | 1.70% | 139,306 |
| Aug 6, 2025 | 47.80 | 48.00 | 46.80 | 47.10 | 47.10 | -1.46% | 229,955 |
| Aug 5, 2025 | 47.50 | 48.50 | 47.00 | 47.80 | 47.80 | 0.42% | 70,842 |
| Aug 4, 2025 | 49.00 | 49.00 | 47.50 | 47.60 | 47.60 | -2.06% | 203,486 |
| Aug 1, 2025 | 50.00 | 51.90 | 48.50 | 48.60 | 48.60 | 1.04% | 1,780,840 |
| Jul 31, 2025 | 47.80 | 48.30 | 47.80 | 48.10 | 48.10 | 0.63% | 90,117 |
| Jul 30, 2025 | 47.60 | 48.00 | 47.50 | 47.80 | 47.80 | 0.21% | 21,787 |
| Jul 29, 2025 | 47.70 | 48.00 | 47.00 | 47.70 | 47.70 | - | 627,541 |
| Jul 28, 2025 | 47.70 | 47.70 | 47.00 | 47.70 | 47.70 | 0.42% | 224,684 |
| Jul 25, 2025 | 47.00 | 47.70 | 47.00 | 47.50 | 47.50 | 1.06% | 29,465 |
| Jul 24, 2025 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | - | 351,376 |
| Jul 23, 2025 | 47.00 | 47.50 | 46.70 | 47.00 | 47.00 | 0.43% | 1,075,763 |
| Jul 22, 2025 | 47.00 | 47.80 | 46.50 | 46.80 | 46.80 | -0.64% | 164,569 |
| Jul 21, 2025 | 47.90 | 47.90 | 47.00 | 47.10 | 47.10 | -1.46% | 119,185 |
| Jul 18, 2025 | 47.50 | 48.00 | 47.50 | 47.80 | 47.80 | 1.70% | 1,556,822 |
| Jul 17, 2025 | 46.90 | 47.10 | 46.30 | 47.00 | 47.00 | - | 507,825 |
| Jul 16, 2025 | 47.40 | 49.00 | 46.90 | 47.00 | 47.00 | -1.05% | 165,043 |
| Jul 15, 2025 | 49.00 | 49.10 | 47.50 | 47.50 | 47.50 | -2.06% | 404,778 |
| Jul 14, 2025 | 49.00 | 49.60 | 48.40 | 48.50 | 48.50 | -0.21% | 186,406 |
| Jul 11, 2025 | 49.00 | 49.00 | 47.40 | 48.60 | 48.60 | 1.25% | 2,107,037 |
| Jul 9, 2025 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | -0.62% | 200,333 |
| Jul 8, 2025 | 48.70 | 48.80 | 47.50 | 48.30 | 48.30 | -0.82% | 142,789 |
| Jul 7, 2025 | 49.00 | 49.00 | 47.00 | 48.70 | 48.70 | 2.74% | 698,489 |
| Jul 4, 2025 | 47.00 | 48.60 | 47.00 | 47.40 | 47.40 | 1.72% | 984,343 |
| Jul 3, 2025 | 47.20 | 47.20 | 46.10 | 46.60 | 46.60 | -0.85% | 76,502 |
| Jul 2, 2025 | 47.30 | 47.30 | 46.50 | 47.00 | 47.00 | 0.64% | 499,360 |
| Jul 1, 2025 | 47.50 | 47.50 | 46.50 | 46.70 | 46.70 | -1.68% | 1,055,494 |
| Jun 30, 2025 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | -1.04% | 179,384 |
| Jun 27, 2025 | 47.90 | 48.00 | 47.00 | 48.00 | 46.40 | 1.91% | 297,355 |
| Jun 26, 2025 | 47.00 | 47.90 | 46.00 | 47.10 | 45.53 | -0.63% | 362,040 |
| Jun 25, 2025 | 47.90 | 47.90 | 47.00 | 47.40 | 45.82 | 0.64% | 164,378 |
| Jun 24, 2025 | 46.50 | 47.70 | 46.50 | 47.10 | 45.53 | 3.06% | 44,160 |
| Jun 23, 2025 | 46.40 | 46.70 | 45.20 | 45.70 | 44.18 | -2.35% | 242,496 |
| Jun 20, 2025 | 47.00 | 47.90 | 46.50 | 46.80 | 45.24 | - | 25,698 |
| Jun 19, 2025 | 47.70 | 48.30 | 46.60 | 46.80 | 45.24 | -1.89% | 125,693 |