Tokyo Cement Company (Lanka) PLC (COSE:TKYO.N0000)
Sri Lanka · Delayed Price · Currency is LKR 79.20
-2.10 (-2.58%)
At close: Aug 12, 2025
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 79.80 | 80.00 | 78.40 | 79.20 | 79.20 | -2.58% | 194,100 |
| Aug 11, 2025 | 84.30 | 84.30 | 81.20 | 81.30 | 81.30 | -3.56% | 61,329 |
| Aug 7, 2025 | 83.40 | 84.80 | 83.40 | 84.30 | 81.80 | 0.60% | 48,127 |
| Aug 6, 2025 | 84.00 | 84.00 | 83.10 | 83.80 | 81.32 | -0.12% | 17,360 |
| Aug 5, 2025 | 84.00 | 85.50 | 83.80 | 83.90 | 81.41 | -0.12% | 282,631 |
| Aug 4, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 81.51 | -0.47% | 112,296 |
| Aug 1, 2025 | 84.00 | 85.00 | 84.00 | 84.40 | 81.90 | 0.60% | 34,520 |
| Jul 31, 2025 | 84.00 | 84.50 | 83.60 | 83.90 | 81.41 | -0.12% | 385,520 |
| Jul 30, 2025 | 84.10 | 84.40 | 84.00 | 84.00 | 81.51 | - | 175,056 |
| Jul 29, 2025 | 84.00 | 84.00 | 82.90 | 84.00 | 81.51 | -0.12% | 248,195 |
| Jul 28, 2025 | 85.00 | 86.00 | 84.00 | 84.10 | 81.61 | - | 116,790 |
| Jul 25, 2025 | 85.60 | 86.20 | 84.00 | 84.10 | 81.61 | -1.75% | 112,907 |
| Jul 24, 2025 | 83.90 | 86.50 | 83.70 | 85.60 | 83.06 | 2.03% | 88,275 |
| Jul 23, 2025 | 85.30 | 86.50 | 83.40 | 83.90 | 81.41 | -0.12% | 402,767 |
| Jul 22, 2025 | 85.50 | 85.50 | 83.80 | 84.00 | 81.51 | -0.83% | 89,080 |
| Jul 21, 2025 | 86.00 | 87.10 | 84.30 | 84.70 | 82.19 | -0.47% | 64,144 |
| Jul 18, 2025 | 86.00 | 87.00 | 84.90 | 85.10 | 82.58 | 1.31% | 175,727 |
| Jul 17, 2025 | 84.50 | 85.80 | 83.30 | 84.00 | 81.51 | -1.18% | 114,470 |
| Jul 16, 2025 | 87.80 | 87.80 | 84.70 | 85.00 | 82.48 | -1.28% | 118,870 |
| Jul 15, 2025 | 87.90 | 88.50 | 84.00 | 86.10 | 83.55 | -1.71% | 347,853 |
| Jul 14, 2025 | 85.00 | 89.90 | 85.00 | 87.60 | 85.00 | 4.04% | 419,179 |
| Jul 11, 2025 | 83.00 | 85.00 | 82.90 | 84.20 | 81.70 | 1.81% | 543,936 |
| Jul 9, 2025 | 78.20 | 83.00 | 78.20 | 82.70 | 80.25 | 6.16% | 1,379,671 |
| Jul 8, 2025 | 76.50 | 78.20 | 76.30 | 77.90 | 75.59 | - | 110,921 |
| Jul 7, 2025 | 77.30 | 79.00 | 77.20 | 77.90 | 75.59 | 0.91% | 165,246 |
| Jul 4, 2025 | 76.20 | 77.50 | 76.20 | 77.20 | 74.91 | 0.13% | 100,087 |
| Jul 3, 2025 | 76.90 | 77.50 | 76.60 | 77.10 | 74.81 | 0.52% | 425,396 |
| Jul 2, 2025 | 76.60 | 77.00 | 76.20 | 76.70 | 74.43 | 0.13% | 264,245 |
| Jul 1, 2025 | 76.90 | 77.40 | 76.60 | 76.60 | 74.33 | -0.39% | 20,064 |
| Jun 30, 2025 | 75.00 | 77.00 | 75.00 | 76.90 | 74.62 | 2.53% | 63,736 |
| Jun 27, 2025 | 74.50 | 76.00 | 74.50 | 75.00 | 72.78 | 0.13% | 1,291,194 |
| Jun 26, 2025 | 75.40 | 75.50 | 74.00 | 74.90 | 72.68 | 0.13% | 58,439 |
| Jun 25, 2025 | 73.70 | 75.40 | 72.00 | 74.80 | 72.58 | 2.47% | 157,089 |
| Jun 24, 2025 | 72.80 | 74.00 | 72.80 | 73.00 | 70.84 | 0.27% | 207,275 |
| Jun 23, 2025 | 73.60 | 73.60 | 71.50 | 72.80 | 70.64 | -1.09% | 13,257 |
| Jun 20, 2025 | 72.70 | 73.90 | 72.00 | 73.60 | 71.42 | 0.27% | 20,133 |
| Jun 19, 2025 | 72.20 | 73.90 | 72.00 | 73.40 | 71.22 | -0.54% | 123,439 |
| Jun 18, 2025 | 74.00 | 75.00 | 72.00 | 73.80 | 71.61 | -0.67% | 20,515 |
| Jun 17, 2025 | 76.00 | 77.20 | 74.00 | 74.30 | 72.10 | -2.24% | 230,318 |
| Jun 16, 2025 | 75.00 | 76.30 | 74.00 | 76.00 | 73.75 | -0.78% | 70,991 |
| Jun 13, 2025 | 77.00 | 77.00 | 76.20 | 76.60 | 74.33 | -1.03% | 100,853 |
| Jun 12, 2025 | 77.90 | 77.90 | 77.10 | 77.40 | 75.11 | -0.64% | 31,797 |
| Jun 11, 2025 | 77.50 | 77.90 | 76.50 | 77.90 | 75.59 | 1.83% | 1,132,449 |
| Jun 9, 2025 | 77.30 | 77.40 | 76.30 | 76.50 | 74.23 | 0.79% | 234,064 |
| Jun 6, 2025 | 76.10 | 77.00 | 75.80 | 75.90 | 73.65 | -0.65% | 264,366 |
| Jun 5, 2025 | 77.00 | 77.00 | 76.00 | 76.40 | 74.13 | - | 185,268 |
| Jun 4, 2025 | 75.40 | 76.40 | 75.30 | 76.40 | 74.13 | 1.87% | 736,670 |
| Jun 3, 2025 | 73.80 | 75.30 | 73.80 | 75.00 | 72.78 | 1.35% | 2,094,228 |
| Jun 2, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 71.81 | 4.23% | 169,381 |
| May 30, 2025 | 71.40 | 72.00 | 70.50 | 71.00 | 68.89 | -0.56% | 302,577 |