THE COLOMBO FORT LAND & BUILDING PLC (CFLB) Historical

Date Symbol Open High Low Close Volume
2003-10-17 CFLB.N0000 4.750 4.750 4.500 4.500 10
2003-10-16 CFLB.N0000 4.750 4.750 4.500 4.750 10
2003-10-15 CFLB.N0000 4.750 4.750 4.750 4.750 12
2003-10-14 CFLB.N0000 4.500 5.000 4.500 4.750 57
2003-10-13 CFLB.N0000 5.000 5.000 4.250 4.250 30
2003-10-10 CFLB.N0000 4.750 5.000 4.250 4.750 42
2003-10-08 CFLB.N0000 5.000 5.000 4.750 4.750 49
2003-10-07 CFLB.N0000 5.250 5.750 4.500 4.750 112
2003-10-06 CFLB.N0000 4.500 5.000 4.250 4.750 116
2003-10-03 CFLB.N0000 4.250 4.250 4.000 4.250 32
2003-10-02 CFLB.N0000 3.750 4.250 3.750 4.000 34
2003-10-01 CFLB.N0000 3.750 4.000 3.750 3.750 24
2003-09-30 CFLB.N0000 3.500 3.500 3.500 3.500 7
2003-09-29 CFLB.N0000 3.500 3.500 3.500 3.500 6
2003-09-26 CFLB.N0000 3.500 3.500 3.500 3.500 21
2003-09-25 CFLB.N0000 4.000 4.000 3.500 3.750 16
2003-09-24 CFLB.N0000 4.000 4.250 3.750 4.000 23
2003-09-23 CFLB.N0000 3.500 4.500 3.500 4.000 102
2003-09-22 CFLB.N0000 3.500 3.500 3.500 3.500 3
2003-09-19 CFLB.N0000 3.500 3.750 3.500 3.750 6