Vallibel Power Erathna PLC (COSE:VPEL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 15.50
-0.30 (-1.90%)
At close: Sep 12, 2025
Vallibel Power Erathna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.70 | 16.00 | 15.50 | 15.80 | 15.80 | -0.63% | 312,700 |
| Sep 10, 2025 | 15.70 | 16.00 | 15.20 | 15.90 | 15.90 | 1.27% | 305,932 |
| Sep 9, 2025 | 15.00 | 16.20 | 15.00 | 15.70 | 15.70 | 4.67% | 2,355,845 |
| Sep 8, 2025 | 15.00 | 15.30 | 14.70 | 15.00 | 15.00 | 0.67% | 704,870 |
| Sep 4, 2025 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | -0.67% | 304,894 |
| Sep 3, 2025 | 14.90 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | 496,942 |
| Sep 2, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 353,437 |
| Sep 1, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -1.32% | 607,417 |
| Aug 29, 2025 | 14.30 | 15.50 | 14.20 | 15.20 | 15.20 | 7.04% | 3,175,385 |
| Aug 28, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 1,311,054 |
| Aug 27, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 1,160,889 |
| Aug 26, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 314,871 |
| Aug 25, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 226,353 |
| Aug 22, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 463,075 |
| Aug 21, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 162,024 |
| Aug 20, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 540,994 |
| Aug 19, 2025 | 14.10 | 14.20 | 13.80 | 14.00 | 14.00 | - | 371,978 |
| Aug 18, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 270,473 |
| Aug 15, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 295,983 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 915,538 |
| Aug 13, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 540,848 |
| Aug 12, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 31,895 |
| Aug 11, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 0.72% | 366,080 |
| Aug 7, 2025 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 294,304 |
| Aug 6, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 202,684 |
| Aug 5, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | - | 86,095 |
| Aug 4, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 577,556 |
| Aug 1, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | - | 70,560 |
| Jul 31, 2025 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | - | 191,288 |
| Jul 30, 2025 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | 2.16% | 828,305 |
| Jul 29, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 90,069 |
| Jul 28, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | 354,415 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 101,083 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 381,891 |
| Jul 23, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 615,126 |
| Jul 22, 2025 | 13.90 | 14.10 | 13.70 | 14.00 | 14.00 | 0.72% | 967,717 |
| Jul 21, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 308,007 |
| Jul 18, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 69,784 |
| Jul 17, 2025 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | 124,272 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 98,753 |
| Jul 15, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 339,226 |
| Jul 14, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | - | 471,364 |
| Jul 11, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 2.21% | 239,410 |
| Jul 9, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | - | 114,655 |
| Jul 8, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 369,179 |
| Jul 7, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 39,485 |
| Jul 4, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | - | 92,059 |
| Jul 3, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 130,912 |
| Jul 2, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 669,253 |
| Jul 1, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 269,299 |