LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2025-07-30 |
LVEN.N0000 |
67.500 |
67.500 |
64.600 |
65.300 |
189 |
| 2025-07-29 |
LVEN.N0000 |
68.500 |
68.500 |
65.000 |
67.000 |
175 |
| 2025-07-28 |
LVEN.N0000 |
70.000 |
70.300 |
68.000 |
68.100 |
85 |
| 2025-07-25 |
LVEN.N0000 |
74.000 |
74.000 |
69.000 |
70.300 |
268 |
| 2025-07-24 |
LVEN.N0000 |
63.200 |
77.000 |
62.500 |
74.400 |
478 |
| 2025-07-23 |
LVEN.N0000 |
62.400 |
63.700 |
62.000 |
63.200 |
97 |
| 2025-07-22 |
LVEN.N0000 |
63.500 |
63.900 |
62.300 |
62.500 |
25 |
| 2025-07-21 |
LVEN.N0000 |
61.000 |
63.500 |
61.000 |
62.600 |
36 |
| 2025-07-18 |
LVEN.N0000 |
60.600 |
63.000 |
60.600 |
61.000 |
25 |
| 2025-07-17 |
LVEN.N0000 |
61.200 |
62.900 |
60.500 |
60.600 |
43 |
| 2025-07-16 |
LVEN.N0000 |
61.000 |
62.500 |
61.000 |
62.000 |
41 |
| 2025-07-15 |
LVEN.N0000 |
63.200 |
63.200 |
60.000 |
61.500 |
128 |
| 2025-07-14 |
LVEN.N0000 |
65.500 |
65.900 |
63.000 |
63.200 |
76 |
| 2025-07-11 |
LVEN.N0000 |
65.300 |
67.600 |
62.500 |
64.300 |
161 |
| 2025-07-09 |
LVEN.N0000 |
62.000 |
66.700 |
61.600 |
65.200 |
138 |
| 2025-07-08 |
LVEN.N0000 |
61.500 |
62.800 |
61.000 |
61.800 |
48 |
| 2025-07-07 |
LVEN.N0000 |
61.200 |
64.500 |
60.000 |
61.800 |
86 |
| 2025-07-04 |
LVEN.N0000 |
62.800 |
64.300 |
60.000 |
61.700 |
138 |