LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-07-02 |
LVEN.N0000 |
54.700 |
64.000 |
52.300 |
60.900 |
480 |
| 2025-07-01 |
LVEN.N0000 |
49.600 |
54.900 |
49.600 |
53.100 |
124 |
| 2025-06-30 |
LVEN.N0000 |
50.000 |
50.000 |
49.500 |
49.500 |
20 |
| 2025-06-27 |
LVEN.N0000 |
52.200 |
52.400 |
50.100 |
50.300 |
20 |
| 2025-06-26 |
LVEN.N0000 |
53.400 |
53.400 |
49.600 |
51.000 |
40 |
| 2025-06-25 |
LVEN.N0000 |
50.800 |
53.000 |
49.500 |
52.000 |
120 |
| 2025-06-24 |
LVEN.N0000 |
48.400 |
50.900 |
48.000 |
50.000 |
22 |
| 2025-06-23 |
LVEN.N0000 |
47.000 |
49.000 |
47.000 |
47.000 |
26 |
| 2025-06-20 |
LVEN.N0000 |
50.400 |
52.500 |
49.300 |
49.600 |
16 |
| 2025-06-19 |
LVEN.N0000 |
50.000 |
50.500 |
49.400 |
50.000 |
21 |
| 2025-06-18 |
LVEN.N0000 |
50.000 |
52.900 |
49.300 |
49.500 |
18 |
| 2025-06-17 |
LVEN.N0000 |
52.000 |
53.400 |
50.000 |
50.600 |
39 |
| 2025-06-16 |
LVEN.N0000 |
48.200 |
53.700 |
48.200 |
52.500 |
82 |
| 2025-06-13 |
LVEN.N0000 |
51.600 |
51.600 |
49.200 |
49.400 |
50 |
| 2025-06-12 |
LVEN.N0000 |
53.800 |
53.800 |
49.900 |
51.600 |
154 |
| 2025-06-11 |
LVEN.N0000 |
48.200 |
55.400 |
48.200 |
53.000 |
628 |
| 2025-06-09 |
LVEN.N0000 |
42.500 |
47.900 |
42.500 |
45.700 |
102 |
| 2025-06-06 |
LVEN.N0000 |
42.400 |
43.900 |
41.500 |
41.700 |
42 |
| 2025-06-05 |
LVEN.N0000 |
40.000 |
41.500 |
40.000 |
40.500 |
14 |
| 2025-06-04 |
LVEN.N0000 |
41.000 |
42.500 |
40.000 |
40.700 |
6 |