LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-09-04 |
LVEN.N0000 |
86.500 |
88.800 |
85.500 |
86.500 |
44 |
| 2025-08-29 |
LVEN.N0000 |
89.000 |
93.000 |
83.200 |
89.300 |
419 |
| 2025-08-26 |
LVEN.N0000 |
88.000 |
88.800 |
81.500 |
82.000 |
215 |
| 2025-08-25 |
LVEN.N0000 |
85.000 |
89.000 |
83.300 |
84.000 |
72 |
| 2025-08-22 |
LVEN.N0000 |
90.000 |
90.000 |
83.000 |
84.700 |
103 |
| 2025-08-21 |
LVEN.N0000 |
92.000 |
92.900 |
86.200 |
88.600 |
120 |
| 2025-08-20 |
LVEN.N0000 |
84.000 |
93.000 |
83.900 |
91.000 |
520 |
| 2025-08-19 |
LVEN.N0000 |
87.800 |
87.800 |
83.500 |
84.400 |
196 |
| 2025-08-18 |
LVEN.N0000 |
84.100 |
91.500 |
82.500 |
86.300 |
495 |
| 2025-08-15 |
LVEN.N0000 |
90.000 |
90.000 |
80.000 |
83.900 |
655 |
| 2025-08-14 |
LVEN.N0000 |
74.000 |
92.000 |
73.900 |
87.100 |
796 |
| 2025-08-13 |
LVEN.N0000 |
72.500 |
76.100 |
70.500 |
74.000 |
601 |
| 2025-08-12 |
LVEN.N0000 |
70.000 |
72.400 |
67.000 |
70.000 |
119 |
| 2025-08-11 |
LVEN.N0000 |
67.100 |
71.000 |
67.100 |
70.100 |
203 |
| 2025-08-07 |
LVEN.N0000 |
65.000 |
74.400 |
65.000 |
67.800 |
389 |
| 2025-08-06 |
LVEN.N0000 |
65.000 |
67.000 |
64.800 |
65.000 |
97 |
| 2025-08-05 |
LVEN.N0000 |
65.100 |
66.500 |
65.000 |
65.000 |
106 |
| 2025-08-04 |
LVEN.N0000 |
67.800 |
67.800 |
65.000 |
65.100 |
60 |
| 2025-08-01 |
LVEN.N0000 |
67.000 |
68.000 |
66.500 |
66.600 |
51 |
| 2025-07-31 |
LVEN.N0000 |
65.300 |
67.000 |
64.900 |
66.200 |
122 |