Tea Smallholder Factories PLC (COSE:TSML.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Tea Smallholder Factories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 37.40 | 37.40 | 36.90 | 37.20 | 37.20 | 3.05% | 214 |
| Sep 8, 2026 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | - | 4,196 |
| Sep 7, 2026 | 37.10 | 37.10 | 36.00 | 36.10 | 36.10 | -2.43% | 111 |
| Sep 4, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 3.06% | 1,110 |
| Sep 3, 2026 | 36.40 | 36.40 | 35.70 | 35.90 | 35.90 | -1.37% | 1,610 |
| Sep 2, 2026 | 36.00 | 37.00 | 35.00 | 36.40 | 36.40 | -3.19% | 44,460 |
| Sep 1, 2026 | 36.80 | 37.70 | 35.70 | 37.60 | 37.60 | 6.52% | 165 |
| Aug 31, 2026 | 36.90 | 36.90 | 35.30 | 35.30 | 35.30 | -0.84% | 1,514 |
| Aug 28, 2026 | 36.20 | 36.80 | 35.40 | 35.60 | 35.60 | -1.66% | 2,526 |
| Aug 24, 2026 | 36.50 | 36.50 | 36.00 | 36.20 | 36.20 | 0.56% | 3,600 |
| Aug 21, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | -0.83% | 2,504 |
| Aug 20, 2026 | 37.40 | 39.50 | 35.90 | 36.30 | 36.30 | 1.97% | 3,253 |
| Aug 19, 2026 | 35.50 | 36.00 | 35.50 | 35.60 | 35.60 | 1.71% | 8,742 |
| Aug 18, 2026 | 36.30 | 36.30 | 34.80 | 35.00 | 35.00 | -3.58% | 36,925 |
| Aug 17, 2026 | 36.50 | 36.50 | 36.00 | 36.30 | 36.30 | -0.55% | 12,133 |
| Aug 14, 2026 | 38.90 | 38.90 | 36.50 | 36.50 | 36.50 | - | 1,017 |
| Aug 13, 2026 | 37.30 | 39.00 | 36.40 | 36.50 | 36.50 | 0.55% | 15,592 |
| Aug 12, 2026 | 36.90 | 36.90 | 36.20 | 36.30 | 36.30 | -1.63% | 2,830 |
| Aug 11, 2026 | 37.20 | 37.20 | 36.50 | 36.90 | 36.90 | 0.27% | 1,825 |
| Aug 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 243 |
| Aug 7, 2026 | 36.00 | 36.80 | 35.10 | 36.80 | 36.80 | 0.82% | 2,506 |
| Aug 6, 2026 | 36.50 | 36.70 | 36.50 | 36.50 | 36.50 | 3.99% | 20,565 |
| Aug 5, 2026 | 35.60 | 36.10 | 34.90 | 35.10 | 35.10 | -4.36% | 67,059 |
| Aug 4, 2026 | 35.10 | 36.90 | 35.10 | 36.70 | 36.70 | 1.66% | 4,208 |
| Aug 3, 2026 | 37.20 | 37.20 | 36.00 | 36.10 | 36.10 | 3.14% | 492 |
| Jul 31, 2026 | 35.00 | 37.70 | 35.00 | 35.00 | 35.00 | -5.41% | 4,498 |
| Jul 30, 2026 | 37.40 | 37.80 | 37.00 | 37.00 | 37.00 | -0.80% | 711 |
| Jul 28, 2026 | 37.30 | 37.40 | 37.30 | 37.30 | 37.30 | 3.32% | 622 |
| Jul 27, 2026 | 37.00 | 37.00 | 36.00 | 36.10 | 36.10 | -1.90% | 8,155 |
| Jul 24, 2026 | 36.90 | 37.70 | 36.80 | 36.80 | 36.80 | - | 1,065 |
| Jul 23, 2026 | 37.10 | 37.10 | 36.80 | 36.80 | 36.80 | -0.81% | 2,650 |
| Jul 22, 2026 | 37.20 | 37.80 | 36.90 | 37.10 | 37.10 | 0.27% | 12,014 |
| Jul 21, 2026 | 37.10 | 37.90 | 37.10 | 37.00 | 37.00 | - | 98 |
| Jul 20, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.86% | 2,343 |
| Jul 17, 2026 | 37.50 | 37.80 | 37.50 | 37.70 | 37.70 | -0.79% | 1,400 |
| Jul 16, 2026 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | 0.26% | 220 |
| Jul 15, 2026 | 37.70 | 38.00 | 37.70 | 37.90 | 37.90 | 0.26% | 101 |
| Jul 14, 2026 | 38.40 | 38.40 | 36.20 | 37.80 | 37.80 | -1.82% | 41,618 |
| Jul 13, 2026 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | 1.58% | 558 |
| Jul 10, 2026 | 38.00 | 38.20 | 37.90 | 37.90 | 37.90 | 2.16% | 200 |
| Jul 9, 2026 | 37.10 | 37.30 | 37.10 | 37.10 | 37.10 | - | 595 |
| Jul 8, 2026 | 37.40 | 38.50 | 37.00 | 37.10 | 37.10 | -4.63% | 20,694 |
| Jul 7, 2026 | 39.30 | 39.30 | 37.10 | 38.90 | 38.90 | 3.73% | 5,203 |
| Jul 6, 2026 | 38.60 | 39.50 | 37.20 | 37.50 | 37.50 | -4.82% | 14,721 |
| Jul 3, 2026 | 39.50 | 39.70 | 39.40 | 39.40 | 39.40 | -0.51% | 971 |
| Jul 2, 2026 | 39.70 | 39.70 | 38.60 | 39.60 | 39.60 | 3.66% | 121 |
| Jul 1, 2026 | 37.70 | 39.60 | 37.70 | 38.20 | 38.20 | - | 17 |
| Jun 30, 2026 | 39.90 | 39.90 | 37.50 | 38.20 | 38.20 | -4.26% | 35,840 |
| Jun 26, 2026 | 39.90 | 40.00 | 39.90 | 39.90 | 39.90 | 0.76% | 1,841 |
| Jun 25, 2026 | 39.70 | 39.70 | 38.40 | 39.60 | 39.60 | 3.39% | 228 |