LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-12 |
LVEN.N0000 |
75.000 |
75.000 |
72.100 |
74.300 |
13 |
| 2025-12-11 |
LVEN.N0000 |
73.400 |
75.800 |
70.500 |
74.900 |
44 |
| 2025-12-10 |
LVEN.N0000 |
69.800 |
73.900 |
69.800 |
72.100 |
44 |
| 2025-12-09 |
LVEN.N0000 |
65.100 |
69.800 |
65.100 |
69.100 |
34 |
| 2025-12-08 |
LVEN.N0000 |
63.200 |
66.700 |
63.200 |
66.200 |
31 |
| 2025-12-05 |
LVEN.N0000 |
71.900 |
71.900 |
60.000 |
63.200 |
48 |
| 2025-12-03 |
LVEN.N0000 |
69.000 |
69.500 |
67.500 |
67.600 |
13 |
| 2025-12-02 |
LVEN.N0000 |
72.300 |
72.300 |
67.700 |
70.000 |
24 |
| 2025-12-01 |
LVEN.N0000 |
69.500 |
70.900 |
67.000 |
67.700 |
44 |
| 2025-11-28 |
LVEN.N0000 |
71.500 |
71.500 |
70.000 |
70.000 |
10 |
| 2025-11-27 |
LVEN.N0000 |
70.000 |
75.000 |
69.100 |
69.600 |
49 |
| 2025-11-26 |
LVEN.N0000 |
70.000 |
74.700 |
70.000 |
70.000 |
95 |
| 2025-11-11 |
LVEN.N0000 |
79.900 |
79.900 |
70.000 |
78.000 |
56 |
| 2025-10-30 |
LVEN.N0000 |
81.800 |
81.800 |
80.900 |
81.500 |
4 |
| 2025-10-17 |
LVEN.N0000 |
84.000 |
84.000 |
80.000 |
80.000 |
35 |
| 2025-10-15 |
LVEN.N0000 |
79.900 |
81.600 |
78.900 |
79.600 |
21 |
| 2025-10-10 |
LVEN.N0000 |
81.800 |
82.000 |
80.000 |
80.000 |
7 |
| 2025-10-09 |
LVEN.N0000 |
80.000 |
81.900 |
78.000 |
80.000 |
28 |
| 2025-10-08 |
LVEN.N0000 |
80.000 |
80.500 |
78.200 |
80.000 |
19 |
| 2025-10-07 |
LVEN.N0000 |
80.000 |
84.000 |
78.700 |
79.000 |
29 |