LANKA CEMENT PLC (LCEM) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-14 |
LCEM.N0000 |
30.750 |
31.500 |
29.750 |
30.000 |
201 |
| 2009-08-13 |
LCEM.N0000 |
32.250 |
32.250 |
30.750 |
31.000 |
83 |
| 2009-08-12 |
LCEM.N0000 |
31.750 |
32.500 |
31.500 |
31.500 |
82 |
| 2009-08-11 |
LCEM.N0000 |
32.750 |
32.750 |
31.750 |
31.750 |
30 |
| 2009-08-10 |
LCEM.N0000 |
32.500 |
32.750 |
31.750 |
32.000 |
127 |
| 2009-08-07 |
LCEM.N0000 |
32.000 |
32.750 |
31.000 |
31.500 |
214 |
| 2009-08-06 |
LCEM.N0000 |
33.500 |
34.000 |
31.500 |
32.000 |
249 |
| 2009-08-04 |
LCEM.N0000 |
34.500 |
34.750 |
33.500 |
33.750 |
63 |
| 2009-08-03 |
LCEM.N0000 |
35.000 |
35.250 |
33.750 |
33.750 |
119 |
| 2009-07-31 |
LCEM.N0000 |
34.500 |
35.250 |
34.000 |
35.000 |
349 |
| 2009-07-30 |
LCEM.N0000 |
32.250 |
34.500 |
32.250 |
34.000 |
516 |
| 2009-07-29 |
LCEM.N0000 |
33.500 |
33.500 |
30.500 |
32.250 |
630 |
| 2009-07-28 |
LCEM.N0000 |
34.000 |
35.000 |
33.000 |
33.750 |
418 |
| 2009-07-27 |
LCEM.N0000 |
38.250 |
38.500 |
32.500 |
34.000 |
1186 |
| 2009-07-24 |
LCEM.N0000 |
38.000 |
38.500 |
37.000 |
37.500 |
547 |
| 2009-07-23 |
LCEM.N0000 |
38.000 |
39.500 |
37.500 |
38.750 |
991 |
| 2009-07-22 |
LCEM.N0000 |
34.000 |
37.000 |
34.000 |
36.750 |
984 |
| 2009-07-21 |
LCEM.N0000 |
30.500 |
33.750 |
30.500 |
32.500 |
497 |
| 2009-07-20 |
LCEM.N0000 |
28.250 |
30.250 |
28.250 |
29.750 |
329 |
| 2009-07-17 |
LCEM.N0000 |
28.250 |
29.000 |
28.000 |
28.000 |
199 |