THE COLOMBO FORT LAND & BUILDING PLC (CFLB) Historical

Date Symbol Open High Low Close Volume
2019-12-16 CFLB.N0000 13.900 13.900 13.400 13.600 8
2019-12-13 CFLB.N0000 14.000 14.000 13.900 13.900 2
2019-12-12 CFLB.N0000 14.000 14.000 14.000 14.000 2
2019-12-10 CFLB.N0000 14.000 14.000 13.900 14.000 16
2019-12-09 CFLB.N0000 14.500 14.500 14.000 14.000 11
2019-12-06 CFLB.N0000 14.100 14.200 14.000 14.100 30
2019-12-05 CFLB.N0000 15.200 15.200 14.000 14.100 63
2019-12-04 CFLB.N0000 13.700 15.500 13.700 15.200 256
2019-12-03 CFLB.N0000 14.000 14.000 13.500 13.500 10
2019-12-02 CFLB.N0000 14.000 14.000 14.000 14.000 7
2019-11-29 CFLB.N0000 13.800 14.000 13.800 14.000 5
2019-11-28 CFLB.N0000 13.800 13.800 13.500 13.800 3
2019-11-27 CFLB.N0000 13.600 13.700 13.600 13.600 11
2019-11-25 CFLB.N0000 13.600 13.800 13.300 13.300 8
2019-11-22 CFLB.N0000 13.900 13.900 13.600 13.700 13
2019-11-21 CFLB.N0000 13.500 13.600 13.500 13.500 7
2019-11-20 CFLB.N0000 13.500 14.000 13.400 13.500 12
2019-11-19 CFLB.N0000 13.700 13.900 13.600 13.700 25
2019-11-18 CFLB.N0000 13.800 13.900 13.400 13.600 37
2019-11-15 CFLB.N0000 13.500 13.500 13.000 13.200 7