CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-03 |
CTC.N0000 |
1699.000 |
1699.750 |
1681.000 |
1691.750 |
64 |
| 2025-12-02 |
CTC.N0000 |
1697.750 |
1699.750 |
1680.000 |
1692.000 |
40 |
| 2025-12-01 |
CTC.N0000 |
1690.000 |
1703.500 |
1675.000 |
1686.250 |
120 |
| 2025-11-28 |
CTC.N0000 |
1699.250 |
1699.250 |
1689.000 |
1693.750 |
24 |
| 2025-11-27 |
CTC.N0000 |
1700.000 |
1700.000 |
1690.000 |
1699.250 |
57 |
| 2025-11-26 |
CTC.N0000 |
1703.500 |
1703.500 |
1700.000 |
1702.750 |
36 |
| 2025-11-11 |
CTC.N0000 |
1700.000 |
1700.000 |
1686.500 |
1689.750 |
111 |
| 2025-10-30 |
CTC.N0000 |
1699.750 |
1735.000 |
1693.000 |
1695.750 |
75 |
| 2025-10-17 |
CTC.N0000 |
1680.000 |
1700.000 |
1600.000 |
1696.500 |
95 |
| 2025-10-15 |
CTC.N0000 |
1693.250 |
1699.000 |
1683.750 |
1685.750 |
67 |
| 2025-10-10 |
CTC.N0000 |
1695.000 |
1695.000 |
1685.000 |
1689.500 |
38 |
| 2025-10-09 |
CTC.N0000 |
1695.000 |
1695.000 |
1681.000 |
1692.250 |
33 |
| 2025-10-08 |
CTC.N0000 |
1695.000 |
1695.000 |
1674.750 |
1685.000 |
71 |
| 2025-10-07 |
CTC.N0000 |
1674.000 |
1699.750 |
1674.000 |
1689.750 |
67 |
| 2025-10-03 |
CTC.N0000 |
1674.000 |
1678.000 |
1650.000 |
1675.500 |
83 |
| 2025-10-01 |
CTC.N0000 |
1670.000 |
1674.250 |
1669.000 |
1670.250 |
53 |
| 2025-09-04 |
CTC.N0000 |
1648.500 |
1670.000 |
1640.000 |
1663.000 |
51 |
| 2025-08-29 |
CTC.N0000 |
1673.750 |
1675.000 |
1662.000 |
1669.500 |
72 |
| 2025-08-26 |
CTC.N0000 |
1602.000 |
1618.500 |
1601.500 |
1617.500 |
29 |
| 2025-08-25 |
CTC.N0000 |
1601.000 |
1610.000 |
1601.000 |
1605.250 |
51 |