Lankem Ceylon PLC (COSE:LCEY.N0000)
Sri Lanka
· Delayed Price · Currency is LKR 95.10
-0.20 (-0.21%)
At close: Sep 4, 2025
Lankem Ceylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.30 | 97.00 | 95.00 | 95.10 | 95.10 | -0.21% | 26,140 |
| Sep 3, 2025 | 98.30 | 98.30 | 91.70 | 95.30 | 95.30 | -0.21% | 5,032 |
| Sep 2, 2025 | 90.60 | 98.30 | 90.60 | 95.50 | 95.50 | 1.17% | 36,272 |
| Sep 1, 2025 | 92.30 | 97.00 | 90.20 | 94.40 | 94.40 | 2.28% | 13,442 |
| Aug 29, 2025 | 86.00 | 97.00 | 86.00 | 92.30 | 92.30 | 8.59% | 120,439 |
| Aug 28, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.67% | 1,600 |
| Aug 27, 2025 | 85.00 | 85.00 | 81.50 | 83.60 | 83.60 | - | 80 |
| Aug 26, 2025 | 86.50 | 86.50 | 83.40 | 83.60 | 83.60 | -0.12% | 1,785 |
| Aug 25, 2025 | 83.90 | 83.90 | 83.70 | 83.70 | 83.70 | -0.24% | 522 |
| Aug 22, 2025 | 83.80 | 86.00 | 83.70 | 83.90 | 83.90 | 0.12% | 566 |
| Aug 21, 2025 | 83.70 | 83.90 | 83.70 | 83.80 | 83.80 | -0.95% | 181 |
| Aug 20, 2025 | 84.00 | 85.80 | 83.40 | 84.60 | 84.60 | 0.71% | 247 |
| Aug 19, 2025 | 83.30 | 85.90 | 83.30 | 84.00 | 84.00 | -1.18% | 1,825 |
| Aug 18, 2025 | 85.30 | 86.90 | 85.00 | 85.00 | 85.00 | -3.41% | 4,192 |
| Aug 15, 2025 | 85.40 | 89.00 | 85.40 | 88.00 | 88.00 | 2.33% | 33,301 |
| Aug 14, 2025 | 86.50 | 86.50 | 83.60 | 86.00 | 86.00 | -1.26% | 7,610 |
| Aug 13, 2025 | 87.10 | 87.10 | 84.00 | 87.10 | 87.10 | - | 94 |
| Aug 12, 2025 | 87.50 | 87.50 | 82.80 | 87.10 | 87.10 | -0.91% | 6,205 |
| Aug 11, 2025 | 85.00 | 89.00 | 82.20 | 87.90 | 87.90 | 3.78% | 2,828 |
| Aug 7, 2025 | 83.00 | 89.90 | 83.00 | 84.70 | 84.70 | 4.18% | 17,309 |
| Aug 6, 2025 | 83.00 | 83.00 | 81.20 | 81.30 | 81.30 | 0.12% | 2,366 |
| Aug 5, 2025 | 81.50 | 83.80 | 81.50 | 81.20 | 81.20 | - | 42 |
| Aug 4, 2025 | 82.00 | 84.00 | 81.10 | 81.20 | 81.20 | -0.73% | 3,934 |
| Aug 1, 2025 | 81.60 | 82.00 | 81.60 | 81.80 | 81.80 | -0.12% | 5,619 |
| Jul 31, 2025 | 82.00 | 82.00 | 80.30 | 81.90 | 81.90 | - | 21 |
| Jul 30, 2025 | 82.10 | 82.10 | 81.00 | 81.90 | 81.90 | 0.99% | 4,866 |
| Jul 29, 2025 | 82.10 | 82.10 | 81.00 | 81.10 | 81.10 | -0.98% | 10,910 |
| Jul 28, 2025 | 83.90 | 83.90 | 81.80 | 81.90 | 81.90 | 0.49% | 898 |
| Jul 25, 2025 | 83.00 | 83.00 | 81.40 | 81.50 | 81.50 | -1.81% | 2,266 |
| Jul 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | 1,109 |
| Jul 23, 2025 | 85.90 | 85.90 | 81.10 | 81.60 | 81.60 | 1.87% | 2,301 |
| Jul 22, 2025 | 82.60 | 83.20 | 80.00 | 80.10 | 80.10 | -0.25% | 2,771 |
| Jul 21, 2025 | 84.00 | 84.10 | 80.00 | 80.30 | 80.30 | -1.59% | 7,391 |
| Jul 18, 2025 | 83.50 | 84.00 | 81.00 | 81.60 | 81.60 | -2.28% | 1,273 |
| Jul 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 184 |
| Jul 16, 2025 | 84.10 | 84.10 | 83.50 | 83.50 | 83.50 | - | 788 |
| Jul 15, 2025 | 84.00 | 84.10 | 83.00 | 83.50 | 83.50 | 0.24% | 13,005 |
| Jul 14, 2025 | 84.00 | 84.50 | 83.00 | 83.30 | 83.30 | -0.83% | 844 |
| Jul 11, 2025 | 84.10 | 84.50 | 84.00 | 84.00 | 84.00 | -0.12% | 963 |
| Jul 9, 2025 | 84.70 | 84.70 | 84.10 | 84.10 | 84.10 | -0.47% | 291 |
| Jul 8, 2025 | 84.90 | 84.90 | 82.60 | 84.50 | 84.50 | - | 85 |
| Jul 7, 2025 | 82.20 | 84.50 | 82.20 | 84.50 | 84.50 | 2.55% | 360 |
| Jul 4, 2025 | 83.80 | 85.00 | 82.00 | 82.40 | 82.40 | -1.32% | 8,226 |
| Jul 3, 2025 | 83.80 | 85.00 | 83.10 | 83.50 | 83.50 | 0.48% | 1,811 |
| Jul 2, 2025 | 83.10 | 83.80 | 83.00 | 83.10 | 83.10 | 0.12% | 687 |
| Jul 1, 2025 | 83.50 | 84.80 | 82.70 | 83.00 | 83.00 | -0.84% | 6,216 |
| Jun 30, 2025 | 85.00 | 85.00 | 82.70 | 83.70 | 83.70 | 0.72% | 13,890 |
| Jun 27, 2025 | 84.70 | 84.80 | 83.00 | 83.10 | 83.10 | -0.48% | 39,864 |
| Jun 26, 2025 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -1.42% | 6,828 |
| Jun 25, 2025 | 85.00 | 85.00 | 84.30 | 84.70 | 84.70 | -0.94% | 9,700 |