Kelani Tyres PLC (COSE:TYRE.N0000)
Sri Lanka · Delayed Price · Currency is LKR 95.80
-0.30 (-0.31%)
At close: Sep 3, 2025
Kelani Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 96.40 | 97.50 | 95.50 | 95.80 | 95.80 | -0.31% | 13,681 |
| Sep 2, 2025 | 97.90 | 98.00 | 95.00 | 96.10 | 96.10 | -1.84% | 61,171 |
| Sep 1, 2025 | 98.00 | 98.00 | 97.00 | 97.90 | 97.90 | -0.10% | 38,014 |
| Aug 29, 2025 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | 0.51% | 76,619 |
| Aug 28, 2025 | 98.10 | 99.00 | 97.50 | 97.50 | 97.50 | -0.61% | 101,073 |
| Aug 27, 2025 | 99.00 | 99.00 | 98.00 | 98.10 | 98.10 | -0.91% | 65,957 |
| Aug 26, 2025 | 98.00 | 99.50 | 96.00 | 99.00 | 99.00 | -0.80% | 56,960 |
| Aug 25, 2025 | 101.25 | 101.25 | 98.00 | 99.80 | 99.80 | -4.73% | 168,165 |
| Aug 22, 2025 | 105.00 | 106.00 | 104.00 | 104.75 | 98.25 | -0.24% | 157,543 |
| Aug 21, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 98.48 | 0.24% | 76,839 |
| Aug 20, 2025 | 104.50 | 105.00 | 104.00 | 104.75 | 98.25 | 0.72% | 102,131 |
| Aug 19, 2025 | 105.00 | 105.00 | 103.75 | 104.00 | 97.55 | -0.72% | 113,624 |
| Aug 18, 2025 | 106.75 | 106.75 | 104.00 | 104.75 | 98.25 | -0.24% | 176,618 |
| Aug 15, 2025 | 106.00 | 107.50 | 104.75 | 105.00 | 98.48 | -0.47% | 211,139 |
| Aug 14, 2025 | 109.00 | 109.00 | 100.00 | 105.50 | 98.95 | -3.87% | 431,258 |
| Aug 13, 2025 | 110.00 | 110.50 | 107.25 | 109.75 | 102.94 | 2.33% | 318,880 |
| Aug 12, 2025 | 105.00 | 109.00 | 105.00 | 107.25 | 100.60 | 1.90% | 373,687 |
| Aug 11, 2025 | 101.25 | 106.00 | 101.25 | 105.25 | 98.72 | 4.21% | 223,133 |
| Aug 7, 2025 | 100.50 | 102.00 | 100.25 | 101.00 | 94.73 | -0.25% | 21,363 |
| Aug 6, 2025 | 101.50 | 102.00 | 101.00 | 101.25 | 94.97 | - | 21,832 |
| Aug 5, 2025 | 102.50 | 102.50 | 100.75 | 101.25 | 94.97 | -0.74% | 27,471 |
| Aug 4, 2025 | 100.50 | 102.50 | 100.50 | 102.00 | 95.67 | 1.49% | 203,491 |
| Aug 1, 2025 | 103.50 | 103.75 | 100.00 | 100.50 | 94.26 | -2.66% | 130,124 |
| Jul 31, 2025 | 104.50 | 104.50 | 102.00 | 103.25 | 96.84 | -0.48% | 77,958 |
| Jul 30, 2025 | 102.00 | 107.50 | 100.00 | 103.75 | 97.31 | 3.75% | 346,956 |
| Jul 29, 2025 | 95.00 | 102.00 | 94.00 | 100.00 | 93.80 | 5.26% | 316,623 |
| Jul 28, 2025 | 94.50 | 95.40 | 93.90 | 95.00 | 89.11 | 0.32% | 233,330 |
| Jul 25, 2025 | 95.90 | 95.90 | 93.50 | 94.70 | 88.82 | 2.16% | 39,899 |
| Jul 24, 2025 | 91.50 | 96.00 | 91.00 | 92.70 | 86.95 | 1.87% | 376,765 |
| Jul 23, 2025 | 90.80 | 91.50 | 90.00 | 91.00 | 85.35 | -0.33% | 48,903 |
| Jul 22, 2025 | 90.90 | 92.00 | 90.20 | 91.30 | 85.64 | 1.00% | 34,447 |
| Jul 21, 2025 | 90.00 | 90.90 | 90.00 | 90.40 | 84.79 | 0.67% | 20,739 |
| Jul 18, 2025 | 90.00 | 90.70 | 89.30 | 89.80 | 84.23 | -0.11% | 26,776 |
| Jul 17, 2025 | 89.90 | 90.00 | 88.90 | 89.90 | 84.32 | -0.11% | 64,513 |
| Jul 16, 2025 | 90.20 | 91.00 | 89.70 | 90.00 | 84.42 | -0.11% | 33,567 |
| Jul 15, 2025 | 89.90 | 90.80 | 89.50 | 90.10 | 84.51 | 0.67% | 56,504 |
| Jul 14, 2025 | 89.90 | 90.50 | 89.00 | 89.50 | 83.95 | -0.56% | 20,985 |
| Jul 11, 2025 | 91.50 | 91.50 | 89.20 | 90.00 | 84.42 | -1.10% | 90,069 |
| Jul 9, 2025 | 89.90 | 91.80 | 88.80 | 91.00 | 85.35 | 1.68% | 81,695 |
| Jul 8, 2025 | 89.00 | 89.50 | 88.70 | 89.50 | 83.95 | -0.56% | 5,301 |
| Jul 7, 2025 | 89.00 | 90.90 | 89.00 | 90.00 | 84.42 | 0.22% | 8,236 |
| Jul 4, 2025 | 89.00 | 90.00 | 89.00 | 89.80 | 84.23 | -1.21% | 10,624 |
| Jul 3, 2025 | 90.00 | 91.00 | 89.00 | 90.90 | 85.26 | 1.00% | 77,966 |
| Jul 2, 2025 | 91.50 | 91.50 | 88.00 | 90.00 | 84.42 | -1.10% | 16,199 |
| Jul 1, 2025 | 90.00 | 91.90 | 90.00 | 91.00 | 85.35 | 1.79% | 214,504 |
| Jun 30, 2025 | 86.50 | 91.60 | 86.20 | 89.40 | 83.85 | 3.71% | 1,131,991 |
| Jun 27, 2025 | 86.00 | 86.70 | 86.00 | 86.20 | 80.85 | -0.12% | 73,054 |
| Jun 26, 2025 | 86.00 | 86.50 | 85.60 | 86.30 | 80.95 | 0.70% | 29,245 |
| Jun 25, 2025 | 85.40 | 86.70 | 85.40 | 85.70 | 80.38 | 0.35% | 2,578 |
| Jun 24, 2025 | 86.00 | 86.80 | 85.00 | 85.40 | 80.10 | 1.07% | 21,079 |