Kelani Tyres PLC (COSE:TYRE.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Kelani Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 80.40 | 80.40 | 79.40 | 80.00 | 80.00 | 0.13% | 32,070 |
| Nov 3, 2026 | 80.00 | 80.40 | 79.90 | 79.90 | 79.90 | 1.14% | 32,374 |
| Nov 2, 2026 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | -0.13% | 12,594 |
| Oct 30, 2026 | 80.40 | 80.40 | 79.00 | 79.10 | 79.10 | -1.62% | 35,747 |
| Oct 29, 2026 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 0.50% | 11,807 |
| Oct 28, 2026 | 78.60 | 80.40 | 78.60 | 80.00 | 80.00 | 1.78% | 2,321 |
| Oct 27, 2026 | 80.00 | 80.40 | 78.50 | 78.60 | 78.60 | 0.38% | 11,071 |
| Oct 26, 2026 | 79.00 | 80.70 | 78.00 | 78.30 | 78.30 | -0.89% | 12,722 |
| Oct 23, 2026 | 81.30 | 81.40 | 78.80 | 79.00 | 79.00 | -1.86% | 5,798 |
| Oct 22, 2026 | 80.00 | 81.00 | 78.70 | 80.50 | 80.50 | 0.63% | 6,705 |
| Oct 21, 2026 | 80.00 | 81.40 | 80.00 | 80.00 | 80.00 | 0.13% | 7,952 |
| Oct 20, 2026 | 80.70 | 81.80 | 79.80 | 79.90 | 79.90 | -1.36% | 7,287 |
| Oct 19, 2026 | 81.50 | 81.80 | 80.60 | 81.00 | 81.00 | 1.25% | 1,970 |
| Oct 16, 2026 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | - | 9,858 |
| Oct 15, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 1.14% | 3,849 |
| Oct 14, 2026 | 81.20 | 81.20 | 79.00 | 79.10 | 79.10 | - | 4,005 |
| Oct 13, 2026 | 79.10 | 81.90 | 79.00 | 79.10 | 79.10 | 0.25% | 6,644 |
| Oct 12, 2026 | 79.10 | 80.00 | 78.90 | 78.90 | 78.90 | -0.13% | 15,936 |
| Oct 9, 2026 | 81.90 | 81.90 | 78.40 | 79.00 | 79.00 | - | 67,943 |
| Oct 8, 2026 | 82.50 | 82.50 | 78.60 | 79.00 | 79.00 | -1.37% | 25,761 |
| Oct 7, 2026 | 80.00 | 82.00 | 80.00 | 80.10 | 80.10 | 0.12% | 5,236 |
| Oct 6, 2026 | 80.20 | 80.20 | 79.00 | 80.00 | 80.00 | -0.25% | 35,289 |
| Oct 5, 2026 | 83.00 | 83.40 | 79.90 | 80.20 | 80.20 | -3.37% | 81,837 |
| Oct 2, 2026 | 83.30 | 83.40 | 81.00 | 83.00 | 83.00 | 1.59% | 6,121 |
| Oct 1, 2026 | 83.50 | 83.50 | 81.00 | 81.70 | 81.70 | -0.97% | 18,644 |
| Sep 30, 2026 | 84.00 | 84.00 | 82.20 | 82.50 | 82.50 | 0.49% | 1,613 |
| Sep 29, 2026 | 84.70 | 84.70 | 80.10 | 82.10 | 82.10 | -1.68% | 7,989 |
| Sep 28, 2026 | 84.80 | 84.90 | 83.00 | 83.50 | 83.50 | - | 6,323 |
| Sep 25, 2026 | 84.70 | 84.80 | 83.00 | 83.50 | 83.50 | -1.07% | 2,715 |
| Sep 24, 2026 | 83.90 | 84.90 | 83.00 | 84.40 | 84.40 | -0.47% | 3,059 |
| Sep 23, 2026 | 84.90 | 85.00 | 82.80 | 84.80 | 84.80 | 2.29% | 12,428 |
| Sep 22, 2026 | 83.00 | 85.00 | 82.80 | 82.90 | 82.90 | -0.12% | 27,839 |
| Sep 21, 2026 | 82.10 | 85.00 | 82.10 | 83.00 | 83.00 | 0.36% | 4,150 |
| Sep 18, 2026 | 82.50 | 83.00 | 81.10 | 82.70 | 82.70 | 1.10% | 24,230 |
| Sep 17, 2026 | 83.00 | 83.00 | 81.70 | 81.80 | 81.80 | -1.45% | 14,268 |
| Sep 16, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.72% | 4,521 |
| Sep 15, 2026 | 84.00 | 84.00 | 81.00 | 81.60 | 81.60 | -2.97% | 22,889 |
| Sep 14, 2026 | 83.50 | 84.40 | 83.00 | 84.10 | 84.10 | 0.12% | 4,628 |
| Sep 11, 2026 | 84.50 | 84.50 | 83.80 | 84.00 | 84.00 | 1.82% | 1,641 |
| Sep 10, 2026 | 84.50 | 84.50 | 82.00 | 82.50 | 82.50 | -2.25% | 36,320 |
| Sep 9, 2026 | 85.00 | 85.60 | 84.30 | 84.40 | 84.40 | -0.24% | 4,819 |
| Sep 8, 2026 | 85.90 | 86.20 | 84.00 | 84.60 | 84.60 | -1.51% | 14,278 |
| Sep 7, 2026 | 86.00 | 86.10 | 85.70 | 85.90 | 85.90 | 0.94% | 11,313 |
| Sep 4, 2026 | 86.10 | 86.20 | 85.00 | 85.10 | 85.10 | -1.28% | 24,986 |
| Sep 3, 2026 | 85.00 | 86.20 | 84.60 | 86.20 | 86.20 | 1.77% | 5,372 |
| Sep 2, 2026 | 86.00 | 86.00 | 84.50 | 84.70 | 84.70 | -1.51% | 34,690 |
| Sep 1, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -0.58% | 117,460 |
| Aug 31, 2026 | 92.50 | 93.30 | 92.30 | 93.00 | 86.50 | 0.11% | 74,373 |
| Aug 28, 2026 | 93.00 | 93.00 | 92.10 | 92.90 | 86.41 | 0.11% | 32,950 |
| Aug 25, 2026 | 93.00 | 93.00 | 92.40 | 92.80 | 86.31 | -0.22% | 71,781 |