Bogawantalawa Tea Estates PLC (COSE:BOPL.N0000)
Sri Lanka
· Delayed Price · Currency is LKR 84.00
-0.70 (-0.83%)
At close: Sep 19, 2025
Bogawantalawa Tea Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 84.50 | 86.80 | 83.80 | 84.00 | 84.00 | -0.83% | 921 |
| Sep 18, 2025 | 84.60 | 87.20 | 84.60 | 84.70 | 84.70 | -2.08% | 103 |
| Sep 17, 2025 | 86.30 | 87.50 | 86.00 | 86.50 | 86.50 | 0.58% | 4,422 |
| Sep 16, 2025 | 84.20 | 86.00 | 84.20 | 86.00 | 86.00 | 2.26% | 10,003 |
| Sep 15, 2025 | 86.50 | 87.50 | 80.10 | 84.10 | 84.10 | -2.21% | 3,728 |
| Sep 12, 2025 | 85.00 | 86.50 | 85.00 | 86.00 | 86.00 | 0.94% | 51,011 |
| Sep 11, 2025 | 87.90 | 87.90 | 85.10 | 85.20 | 85.20 | 0.24% | 731 |
| Sep 10, 2025 | 84.40 | 85.10 | 84.40 | 85.00 | 85.00 | -0.93% | 4,011 |
| Sep 9, 2025 | 84.90 | 86.30 | 84.50 | 85.80 | 85.80 | 0.94% | 38,647 |
| Sep 8, 2025 | 85.00 | 85.20 | 84.80 | 85.00 | 85.00 | -0.23% | 11,413 |
| Sep 4, 2025 | 85.10 | 86.30 | 85.10 | 85.20 | 85.20 | 0.24% | 138 |
| Sep 3, 2025 | 86.90 | 87.90 | 85.00 | 85.00 | 85.00 | -0.58% | 24,495 |
| Sep 2, 2025 | 86.50 | 87.00 | 85.50 | 85.50 | 85.50 | -0.58% | 3,631 |
| Sep 1, 2025 | 85.80 | 86.00 | 85.80 | 86.00 | 86.00 | - | 5,062 |
| Aug 29, 2025 | 85.60 | 87.40 | 85.60 | 86.00 | 86.00 | 0.58% | 4,516 |
| Aug 28, 2025 | 87.00 | 87.40 | 85.50 | 85.50 | 85.50 | -2.06% | 6,355 |
| Aug 27, 2025 | 83.70 | 87.50 | 83.70 | 87.30 | 87.30 | 5.18% | 37,563 |
| Aug 26, 2025 | 81.40 | 83.80 | 81.30 | 83.00 | 83.00 | 2.47% | 11,165 |
| Aug 25, 2025 | 81.40 | 82.00 | 80.00 | 81.00 | 81.00 | 1.12% | 1,466 |
| Aug 22, 2025 | 81.00 | 81.00 | 80.00 | 80.10 | 80.10 | -0.99% | 22,539 |
| Aug 21, 2025 | 80.00 | 81.00 | 79.90 | 80.90 | 80.90 | 1.13% | 67,443 |
| Aug 20, 2025 | 78.50 | 80.10 | 77.40 | 80.00 | 80.00 | 2.70% | 34,946 |
| Aug 19, 2025 | 78.80 | 79.00 | 77.70 | 77.90 | 77.90 | -0.76% | 13,354 |
| Aug 18, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - | 7,155 |
| Aug 15, 2025 | 77.00 | 79.70 | 77.00 | 78.50 | 78.50 | -1.88% | 226,921 |
| Aug 14, 2025 | 78.20 | 80.80 | 78.00 | 80.00 | 80.00 | -0.12% | 7,085 |
| Aug 13, 2025 | 77.00 | 81.40 | 77.00 | 80.10 | 80.10 | 4.03% | 4,963 |
| Aug 12, 2025 | 77.00 | 78.00 | 76.80 | 77.00 | 77.00 | -0.13% | 3,486 |
| Aug 11, 2025 | 77.00 | 78.70 | 77.00 | 77.10 | 77.10 | -1.66% | 918 |
| Aug 7, 2025 | 78.50 | 78.50 | 78.20 | 78.40 | 78.40 | 0.13% | 1,298 |
| Aug 6, 2025 | 78.20 | 79.80 | 78.20 | 78.30 | 78.30 | - | 3,833 |
| Aug 5, 2025 | 77.30 | 80.00 | 77.30 | 78.30 | 78.30 | 0.51% | 477 |
| Aug 4, 2025 | 78.00 | 80.20 | 77.10 | 77.90 | 77.90 | -1.77% | 267 |
| Aug 1, 2025 | 81.00 | 81.50 | 77.00 | 79.30 | 79.30 | -1.49% | 7,583 |
| Jul 31, 2025 | 76.90 | 81.50 | 75.50 | 80.50 | 80.50 | 4.41% | 141,532 |
| Jul 30, 2025 | 79.00 | 79.00 | 77.10 | 77.10 | 77.10 | -2.28% | 3,866 |
| Jul 29, 2025 | 74.90 | 79.00 | 74.90 | 78.90 | 78.90 | 5.48% | 10,815 |
| Jul 28, 2025 | 76.90 | 79.00 | 72.90 | 74.80 | 74.80 | -2.73% | 9,778 |
| Jul 25, 2025 | 77.10 | 77.50 | 72.70 | 76.90 | 76.90 | -0.13% | 216,326 |
| Jul 24, 2025 | 75.00 | 78.50 | 73.50 | 77.00 | 77.00 | 2.94% | 42,707 |
| Jul 23, 2025 | 72.50 | 74.90 | 72.50 | 74.80 | 74.80 | 3.46% | 240,586 |
| Jul 22, 2025 | 63.70 | 74.80 | 63.70 | 72.30 | 72.30 | 8.23% | 122,531 |
| Jul 21, 2025 | 68.30 | 68.30 | 66.80 | 66.80 | 66.80 | - | 2,529 |
| Jul 18, 2025 | 68.00 | 68.50 | 66.80 | 66.80 | 66.80 | -0.30% | 6,423 |
| Jul 17, 2025 | 67.00 | 68.80 | 66.80 | 67.00 | 67.00 | -0.89% | 5,746 |
| Jul 16, 2025 | 66.00 | 69.40 | 66.00 | 67.60 | 67.60 | 2.42% | 2,119 |
| Jul 15, 2025 | 68.80 | 68.80 | 65.10 | 66.00 | 66.00 | 0.15% | 100,905 |
| Jul 14, 2025 | 66.50 | 68.80 | 64.50 | 65.90 | 65.90 | -0.90% | 1,320 |
| Jul 11, 2025 | 66.50 | 69.00 | 66.50 | 66.50 | 66.50 | 2.31% | 13,959 |
| Jul 9, 2025 | 65.00 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | 252 |