^CSE - COLOMBO IND ALL SHS

YHD - YHD Delayed Price. Currency in LKR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20195,983.856,025.555,977.606,023.026,023.0259,716,400
Nov 14, 20195,993.166,003.235,976.795,980.075,980.0722,913,200
Nov 13, 20195,967.415,997.625,954.625,989.425,989.4231,294,700
Nov 12, 2019------
Nov 11, 2019------
Nov 08, 20195,935.405,965.445,932.075,954.625,954.6237,882,900
Nov 07, 20195,955.545,959.375,928.185,932.075,932.0736,747,100
Nov 06, 20195,992.635,998.375,951.675,956.525,956.5222,585,200
Nov 05, 20196,010.716,021.155,993.665,993.665,993.6648,355,100
Nov 04, 20196,038.126,041.106,007.626,010.186,010.1840,294,800
Nov 01, 20195,995.366,045.095,990.246,032.086,032.0848,355,100
Oct 31, 20195,960.186,000.225,957.275,990.245,990.2470,563,700
Oct 30, 20195,963.895,964.255,937.815,957.275,957.2753,895,500
Oct 29, 20195,950.175,970.835,946.085,964.255,964.2553,989,300
Oct 28, 20195,939.685,949.685,927.945,946.085,946.0839,364,300
Oct 25, 20195,918.025,945.885,916.285,935.265,935.26112,433,700
Oct 24, 20195,891.935,923.925,888.345,916.285,916.2854,613,500
Oct 23, 20195,883.235,893.425,880.405,888.345,888.3432,940,700
Oct 22, 20195,865.595,882.755,863.995,880.405,880.4036,778,000
Oct 21, 20195,864.515,875.355,857.755,863.995,863.9928,021,400
Oct 18, 20195,862.465,875.075,853.205,863.485,863.4871,899,200
Oct 17, 20195,837.895,865.015,836.625,860.095,860.0920,712,300
Oct 16, 20195,841.525,859.915,829.835,836.625,836.6236,171,500
Oct 15, 20195,870.025,876.215,830.455,840.485,840.4837,488,500
Oct 14, 20195,845.085,897.115,834.665,870.095,870.0943,467,500
Oct 11, 20195,824.595,844.995,808.095,834.665,834.6692,963,400
Oct 10, 20195,819.385,835.175,805.175,814.445,814.4448,728,900
Oct 09, 20195,744.595,817.955,738.905,809.595,809.5952,721,300
Oct 08, 20195,714.205,740.125,708.925,738.905,738.9013,154,900
Oct 07, 20195,695.365,715.295,689.905,708.925,708.9213,827,300
Oct 04, 20195,677.925,690.445,673.395,689.905,689.908,491,200
Oct 03, 20195,696.885,697.935,667.435,677.505,677.5014,378,700
Oct 02, 20195,738.755,738.785,693.415,697.935,697.9313,301,400
Oct 01, 20195,738.175,741.895,732.495,733.645,733.647,589,000
Sep 30, 20195,771.375,775.725,726.205,738.245,738.2426,445,300
Sep 27, 20195,774.405,794.635,766.625,771.695,771.6920,175,900
Sep 26, 20195,762.015,781.225,758.925,772.765,772.7616,781,100
Sep 25, 20195,737.225,763.115,735.125,762.405,762.4019,268,000
Sep 24, 20195,778.785,779.585,738.105,743.545,743.5418,625,900
Sep 23, 20195,795.245,795.405,775.065,776.485,776.4817,275,800
Sep 20, 20195,809.235,811.045,790.475,793.895,793.8922,199,200
Sep 19, 20195,811.435,833.545,807.515,811.045,811.0416,338,900
Sep 18, 20195,808.235,816.295,802.105,807.515,807.5120,155,000
Sep 17, 20195,828.365,834.165,804.625,811.075,811.07312,987,600
Sep 16, 20195,826.545,845.855,825.545,828.145,828.1431,245,600
Sep 13, 2019------
Sep 12, 20195,817.515,832.805,816.695,825.545,825.5449,586,200
Sep 11, 20195,823.125,827.365,809.675,820.845,820.8435,649,400
Sep 10, 20195,814.925,828.435,812.605,822.475,822.4759,649,400
Sep 09, 20195,804.785,818.145,798.575,816.525,816.5241,064,700
Sep 06, 20195,845.675,850.255,787.955,798.575,798.5741,263,300
Sep 05, 20195,861.565,886.465,836.375,850.255,850.2535,416,100
Sep 04, 20195,884.565,892.655,858.585,861.545,861.5443,931,700
Sep 03, 20195,879.865,889.615,877.585,883.425,883.4292,409,800
Aug 30, 20195,901.125,910.025,889.315,889.865,889.8661,266,700
Aug 29, 20195,916.245,923.195,897.325,900.485,900.4829,250,200
Aug 28, 20195,910.795,924.845,908.935,910.925,910.9232,023,900
Aug 27, 20195,881.415,911.345,880.725,908.935,908.9328,311,100
Aug 26, 20195,898.765,906.325,876.335,881.725,881.7216,311,100
Aug 23, 20195,905.225,920.425,888.835,898.475,898.4722,556,600
Aug 22, 20195,910.645,913.905,899.755,905.025,905.0226,641,000
Aug 21, 20195,912.565,932.565,907.515,907.745,907.7431,420,400
Aug 20, 20195,870.565,919.385,868.115,912.465,912.4624,222,800
Aug 19, 20195,897.015,897.215,865.185,869.075,869.0718,516,600
Aug 16, 20195,921.735,941.915,884.515,894.515,894.5131,720,900
Aug 15, 20195,951.785,956.655,911.045,917.155,917.1535,591,300
Aug 14, 2019------
Aug 13, 20195,982.196,017.985,943.115,949.305,949.3055,205,200
Aug 12, 2019------
Aug 09, 20195,877.065,965.005,875.585,943.115,943.1152,059,300
Aug 08, 20195,891.725,908.745,877.685,878.265,878.2631,374,200
Aug 07, 20195,848.205,895.275,844.365,889.685,889.6841,947,500
Aug 06, 20195,887.845,893.225,843.965,846.945,846.9433,177,900
Aug 05, 20195,896.815,913.045,885.555,889.675,889.6734,979,300
Aug 02, 20195,893.095,908.775,815.295,894.705,894.7043,028,500
Aug 01, 20195,946.065,951.465,890.415,897.265,897.2639,157,300
Jul 31, 20195,949.245,962.605,924.255,935.345,935.3437,446,600
Jul 30, 20196,005.376,047.505,929.465,951.755,951.7555,626,500
Jul 29, 20195,877.396,009.325,872.895,995.205,995.2058,846,600
Jul 26, 20195,798.685,884.965,794.665,872.895,872.8949,135,400
Jul 25, 20195,750.485,820.405,745.975,794.665,794.6648,702,800
Jul 24, 20195,687.305,760.555,683.475,745.975,745.9742,561,300
Jul 23, 20195,658.015,688.355,656.995,683.475,683.4718,497,900
Jul 22, 20195,721.145,723.765,659.775,659.775,659.7717,482,500
Jul 19, 20195,699.685,724.135,695.695,715.145,715.1473,393,100
Jul 18, 20195,647.985,699.265,645.655,695.695,695.6950,391,300
Jul 17, 20195,587.885,651.735,587.365,645.655,645.6534,282,200
Jul 16, 2019------
Jul 15, 20195,567.685,590.865,565.635,587.365,587.362,556,952,500
Jul 12, 20195,557.645,578.845,551.485,569.945,569.9413,038,400
Jul 11, 20195,523.955,563.325,521.835,561.285,561.2822,935,500
Jul 10, 20195,511.135,533.505,510.925,521.835,521.8317,821,000
Jul 09, 20195,505.085,518.885,498.055,514.405,514.4019,672,900
Jul 08, 20195,519.215,519.255,500.725,504.605,504.6010,675,900
Jul 05, 20195,510.735,543.115,508.265,515.815,515.8115,574,600
Jul 03, 20195,391.665,420.065,390.325,411.555,411.5528,861,200
Jul 02, 20195,376.605,393.045,376.605,391.215,391.216,186,400
Jul 01, 20195,372.005,377.155,365.725,376.675,376.6735,742,100
Jun 28, 20195,345.505,372.295,342.195,372.285,372.289,589,800
Jun 27, 20195,347.765,353.905,342.915,345.135,345.1319,854,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...