THE COLOMBO FORT LAND & BUILDING PLC (CFLB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-14 |
CFLB.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
4 |
| 2005-12-13 |
CFLB.N0000 |
16.500 |
16.500 |
16.000 |
16.000 |
7 |
| 2005-12-12 |
CFLB.N0000 |
18.000 |
18.000 |
16.750 |
17.000 |
6 |
| 2005-12-09 |
CFLB.N0000 |
17.750 |
18.000 |
17.250 |
17.750 |
19 |
| 2005-12-08 |
CFLB.N0000 |
16.500 |
16.500 |
16.500 |
16.500 |
1 |
| 2005-12-07 |
CFLB.N0000 |
16.500 |
18.000 |
15.250 |
16.000 |
17 |
| 2005-12-06 |
CFLB.N0000 |
16.500 |
16.500 |
14.500 |
15.500 |
17 |
| 2005-12-05 |
CFLB.N0000 |
17.000 |
17.000 |
16.500 |
16.500 |
16 |
| 2005-12-02 |
CFLB.N0000 |
18.000 |
18.000 |
18.000 |
18.000 |
2 |
| 2005-12-01 |
CFLB.N0000 |
18.500 |
18.500 |
17.500 |
17.750 |
2 |
| 2005-11-30 |
CFLB.N0000 |
19.000 |
19.000 |
18.500 |
18.500 |
10 |
| 2005-11-29 |
CFLB.N0000 |
19.500 |
19.500 |
19.250 |
19.250 |
3 |
| 2005-11-28 |
CFLB.N0000 |
19.000 |
19.000 |
18.750 |
18.750 |
22 |
| 2005-11-25 |
CFLB.N0000 |
18.000 |
18.000 |
18.000 |
18.000 |
1 |
| 2005-11-24 |
CFLB.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
2 |
| 2005-11-23 |
CFLB.N0000 |
19.000 |
20.000 |
18.750 |
18.750 |
15 |
| 2005-11-22 |
CFLB.N0000 |
19.000 |
19.000 |
18.000 |
18.500 |
11 |
| 2005-11-21 |
CFLB.N0000 |
20.250 |
20.250 |
18.250 |
18.500 |
18 |
| 2005-11-18 |
CFLB.N0000 |
22.000 |
22.000 |
20.000 |
20.250 |
45 |
| 2005-11-17 |
CFLB.N0000 |
24.000 |
24.000 |
23.750 |
23.750 |
9 |