CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-22 |
CTC.N0000 |
1618.750 |
1618.750 |
1607.000 |
1609.250 |
45 |
| 2025-08-21 |
CTC.N0000 |
1620.000 |
1620.000 |
1600.000 |
1615.250 |
82 |
| 2025-08-20 |
CTC.N0000 |
1630.000 |
1649.000 |
1630.000 |
1639.000 |
105 |
| 2025-08-19 |
CTC.N0000 |
1620.000 |
1620.000 |
1612.250 |
1620.000 |
87 |
| 2025-08-18 |
CTC.N0000 |
1614.000 |
1619.750 |
1606.000 |
1619.500 |
62 |
| 2025-08-15 |
CTC.N0000 |
1610.000 |
1615.000 |
1603.000 |
1614.000 |
70 |
| 2025-08-14 |
CTC.N0000 |
1615.000 |
1615.000 |
1587.000 |
1595.250 |
72 |
| 2025-08-13 |
CTC.N0000 |
1556.000 |
1620.000 |
1556.000 |
1600.000 |
156 |
| 2025-08-12 |
CTC.N0000 |
1560.000 |
1560.000 |
1554.000 |
1555.000 |
84 |
| 2025-08-11 |
CTC.N0000 |
1560.000 |
1565.000 |
1550.000 |
1560.000 |
53 |
| 2025-08-07 |
CTC.N0000 |
1559.500 |
1560.000 |
1550.000 |
1560.000 |
47 |
| 2025-08-06 |
CTC.N0000 |
1550.000 |
1559.750 |
1540.000 |
1551.250 |
28 |
| 2025-08-05 |
CTC.N0000 |
1544.750 |
1550.000 |
1535.000 |
1550.000 |
63 |
| 2025-08-04 |
CTC.N0000 |
1537.000 |
1550.000 |
1535.000 |
1545.500 |
60 |
| 2025-08-01 |
CTC.N0000 |
1530.000 |
1540.000 |
1530.000 |
1539.500 |
47 |
| 2025-07-31 |
CTC.N0000 |
1528.500 |
1540.000 |
1520.000 |
1536.750 |
47 |
| 2025-07-30 |
CTC.N0000 |
1510.000 |
1529.250 |
1495.500 |
1528.500 |
91 |
| 2025-07-29 |
CTC.N0000 |
1500.000 |
1510.000 |
1495.000 |
1504.000 |
57 |
| 2025-07-28 |
CTC.N0000 |
1494.250 |
1518.750 |
1494.250 |
1500.750 |
58 |
| 2025-07-25 |
CTC.N0000 |
1470.000 |
1500.000 |
1470.000 |
1494.250 |
59 |