Tokyo Cement Company (Lanka) PLC (COSE:TKYO.X0000)
Sri Lanka · Delayed Price · Currency is LKR 67.80
+0.10 (0.14%)
At close: Aug 7, 2025
COSE:TKYO.X0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.10 | 68.10 | 66.80 | 67.20 | 67.20 | -1.90% | 64,071 |
| Aug 11, 2025 | 69.60 | 69.80 | 68.50 | 68.50 | 68.50 | -2.56% | 153,378 |
| Aug 7, 2025 | 70.00 | 71.00 | 70.00 | 70.30 | 67.80 | 0.14% | 230,731 |
| Aug 6, 2025 | 70.00 | 70.90 | 69.80 | 70.20 | 67.70 | 0.29% | 126,796 |
| Aug 5, 2025 | 71.00 | 71.00 | 69.50 | 70.00 | 67.51 | -1.41% | 45,541 |
| Aug 4, 2025 | 70.00 | 71.30 | 70.00 | 71.00 | 68.48 | 1.87% | 705,937 |
| Aug 1, 2025 | 70.00 | 71.00 | 69.60 | 69.70 | 67.22 | 0.29% | 875,460 |
| Jul 31, 2025 | 70.00 | 70.00 | 68.90 | 69.50 | 67.03 | -0.57% | 1,024,877 |
| Jul 30, 2025 | 70.00 | 70.00 | 69.70 | 69.90 | 67.41 | - | 667,234 |
| Jul 29, 2025 | 71.00 | 71.00 | 69.70 | 69.90 | 67.41 | -0.99% | 217,382 |
| Jul 28, 2025 | 71.90 | 72.00 | 70.50 | 70.60 | 68.09 | -0.56% | 231,500 |
| Jul 25, 2025 | 72.00 | 72.00 | 70.50 | 71.00 | 68.48 | -1.39% | 68,353 |
| Jul 24, 2025 | 72.00 | 72.50 | 71.80 | 72.00 | 69.44 | -0.14% | 203,900 |
| Jul 23, 2025 | 71.10 | 72.50 | 71.00 | 72.10 | 69.54 | 1.69% | 111,286 |
| Jul 22, 2025 | 72.00 | 72.00 | 70.20 | 70.90 | 68.38 | -0.70% | 110,203 |
| Jul 21, 2025 | 72.40 | 72.50 | 71.30 | 71.40 | 68.86 | -0.42% | 129,886 |
| Jul 18, 2025 | 72.50 | 72.50 | 71.20 | 71.70 | 69.15 | 0.99% | 1,274,346 |
| Jul 17, 2025 | 72.60 | 72.60 | 70.00 | 71.00 | 68.48 | -2.20% | 635,774 |
| Jul 16, 2025 | 73.00 | 73.50 | 72.10 | 72.60 | 70.02 | -0.82% | 268,900 |
| Jul 15, 2025 | 73.60 | 73.60 | 72.00 | 73.20 | 70.60 | 0.27% | 470,977 |
| Jul 14, 2025 | 71.00 | 74.40 | 71.00 | 73.00 | 70.40 | 2.67% | 5,454,234 |
| Jul 11, 2025 | 70.50 | 72.00 | 70.40 | 71.10 | 68.57 | 1.57% | 1,604,960 |
| Jul 9, 2025 | 66.80 | 70.50 | 66.80 | 70.00 | 67.51 | 5.26% | 2,206,018 |
| Jul 8, 2025 | 66.00 | 66.80 | 65.90 | 66.50 | 64.14 | 0.15% | 521,711 |
| Jul 7, 2025 | 66.00 | 66.80 | 66.00 | 66.40 | 64.04 | -0.60% | 77,632 |
| Jul 4, 2025 | 66.00 | 67.00 | 65.40 | 66.80 | 64.42 | 0.75% | 156,929 |
| Jul 3, 2025 | 66.40 | 67.90 | 66.00 | 66.30 | 63.94 | 1.22% | 99,078 |
| Jul 2, 2025 | 65.50 | 66.90 | 65.40 | 65.50 | 63.17 | 0.31% | 280,442 |
| Jul 1, 2025 | 66.00 | 66.00 | 65.20 | 65.30 | 62.98 | -0.46% | 193,607 |
| Jun 30, 2025 | 65.10 | 66.50 | 65.10 | 65.60 | 63.27 | 1.23% | 415,434 |
| Jun 27, 2025 | 64.10 | 65.00 | 64.10 | 64.80 | 62.50 | 0.31% | 9,245 |
| Jun 26, 2025 | 63.80 | 66.30 | 63.80 | 64.60 | 62.30 | 0.94% | 879,554 |
| Jun 25, 2025 | 65.00 | 65.00 | 63.40 | 64.00 | 61.72 | 0.31% | 883,037 |
| Jun 24, 2025 | 65.00 | 65.00 | 62.00 | 63.80 | 61.53 | 5.45% | 81,297 |
| Jun 23, 2025 | 62.00 | 62.80 | 60.50 | 60.50 | 58.35 | -3.97% | 74,515 |
| Jun 20, 2025 | 63.90 | 63.90 | 62.20 | 63.00 | 60.76 | 1.29% | 69,758 |
| Jun 19, 2025 | 63.90 | 63.90 | 62.00 | 62.20 | 59.99 | -2.66% | 15,839 |
| Jun 18, 2025 | 64.00 | 65.10 | 63.00 | 63.90 | 61.63 | -1.24% | 122,798 |
| Jun 17, 2025 | 65.70 | 66.10 | 64.00 | 64.70 | 62.40 | -1.67% | 123,865 |
| Jun 16, 2025 | 65.00 | 66.10 | 64.10 | 65.80 | 63.46 | 1.23% | 372,756 |
| Jun 13, 2025 | 65.90 | 65.90 | 65.00 | 65.00 | 62.69 | -1.07% | 81,671 |
| Jun 12, 2025 | 67.00 | 67.00 | 65.40 | 65.70 | 63.36 | -1.94% | 54,419 |
| Jun 11, 2025 | 67.00 | 67.60 | 66.00 | 67.00 | 64.62 | -0.15% | 57,790 |
| Jun 9, 2025 | 67.00 | 67.60 | 66.50 | 67.10 | 64.71 | 3.55% | 353,492 |
| Jun 6, 2025 | 65.80 | 66.50 | 64.50 | 64.80 | 62.50 | -1.52% | 131,758 |
| Jun 5, 2025 | 66.50 | 66.60 | 65.00 | 65.80 | 63.46 | -1.20% | 325,393 |
| Jun 4, 2025 | 63.50 | 67.00 | 63.50 | 66.60 | 64.23 | 5.88% | 895,350 |
| Jun 3, 2025 | 62.00 | 64.00 | 61.00 | 62.90 | 60.66 | 2.95% | 1,804,874 |
| Jun 2, 2025 | 61.90 | 62.20 | 61.00 | 61.10 | 58.93 | 0.49% | 166,777 |
| May 30, 2025 | 61.00 | 61.00 | 60.50 | 60.80 | 58.64 | -0.49% | 46,431 |