Celsia: CELSIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,260.00 | 5,280.00 | 5,110.00 | 5,280.00 | 5,280.00 | 0 |
| 2026-07-15 | 5,260.00 | 5,360.00 | 5,190.00 | 5,360.00 | 5,360.00 | 0 |
| 2026-07-14 | 5,380.00 | 5,400.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0 |
| 2026-07-10 | 5,160.00 | 5,380.00 | 5,120.00 | 5,380.00 | 5,380.00 | 0 |
| 2026-07-09 | 5,030.00 | 5,190.00 | 5,010.00 | 5,180.00 | 5,180.00 | 0 |
| 2026-07-08 | 5,070.00 | 5,110.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0 |
| 2026-07-07 | 4,950.00 | 5,100.00 | 4,915.00 | 5,080.00 | 5,080.00 | 0 |
| 2026-07-06 | 5,050.00 | 5,050.00 | 4,915.00 | 4,940.00 | 4,940.00 | 0 |
| 2026-07-03 | 5,040.00 | 5,130.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0 |
| 2026-07-02 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0 |
| 2026-07-01 | 4,930.00 | 5,110.00 | 4,930.00 | 5,090.00 | 5,090.00 | 0 |
| 2026-06-30 | 5,060.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | 0 |
| 2026-06-26 | 5,090.00 | 5,090.00 | 4,970.00 | 5,070.00 | 5,070.00 | 0 |
| 2026-06-25 | 5,110.00 | 5,140.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-06-24 | 5,040.00 | 5,090.00 | 4,945.00 | 5,090.00 | 5,090.00 | 0 |
| 2026-06-23 | 5,070.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0 |
| 2026-06-22 | 5,300.00 | 5,380.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0 |
| 2026-06-19 | 5,210.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-06-18 | 5,160.00 | 5,290.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0 |
| 2026-06-17 | 5,100.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 0 |
| 2026-06-16 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0 |
| 2026-06-12 | 5,090.00 | 5,270.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-06-11 | 5,200.00 | 5,260.00 | 4,940.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-06-10 | 5,200.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0 |
| 2026-06-09 | 4,980.00 | 5,300.00 | 4,980.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-06-05 | 4,955.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0 |
| 2026-06-04 | 4,950.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0 |
| 2026-06-03 | 4,840.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 0 |
| 2026-06-02 | 4,845.00 | 4,875.00 | 4,725.00 | 4,780.00 | 4,780.00 | 0 |
| 2026-06-01 | 4,870.00 | 4,900.00 | 4,685.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-05-29 | 4,720.00 | 4,960.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 |
| 2026-05-28 | 4,720.00 | 4,860.00 | 4,580.00 | 4,800.00 | 4,800.00 | 0 |
| 2026-05-27 | 4,850.00 | 4,895.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0 |
| 2026-05-26 | 4,700.00 | 4,890.00 | 4,650.00 | 4,810.00 | 4,810.00 | 0 |
| 2026-05-25 | 4,720.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 |
| 2026-05-22 | 4,785.00 | 4,790.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0 |
| 2026-05-21 | 4,725.00 | 4,895.00 | 4,700.00 | 4,810.00 | 4,810.00 | 0 |
| 2026-05-20 | 4,900.00 | 4,900.00 | 4,705.00 | 4,740.00 | 4,740.00 | 0 |
| 2026-05-19 | 4,940.00 | 4,940.00 | 4,880.00 | 4,890.00 | 4,890.00 | 0 |
| 2026-05-15 | 4,900.00 | 5,080.00 | 4,800.00 | 4,935.00 | 4,935.00 | 0 |
| 2026-05-14 | 4,960.00 | 5,150.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0 |
| 2026-05-13 | 4,900.00 | 4,965.00 | 4,805.00 | 4,960.00 | 4,960.00 | 0 |
| 2026-05-12 | 4,990.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0 |
| 2026-05-11 | 4,970.00 | 4,970.00 | 4,875.00 | 4,900.00 | 4,900.00 | 0 |
| 2026-05-08 | 4,950.00 | 4,950.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2026-05-07 | 4,980.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2026-05-06 | 5,080.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-05-05 | 5,100.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0 |
| 2026-05-04 | 4,920.00 | 5,090.00 | 4,915.00 | 4,980.00 | 4,980.00 | 0 |
| 2026-04-30 | 4,980.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 0 |
| 2026-04-29 | 5,040.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-04-28 | 5,420.00 | 5,420.00 | 5,020.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-04-27 | 5,340.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-04-24 | 5,400.00 | 5,480.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0 |
| 2026-04-23 | 5,530.00 | 5,570.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0 |
| 2026-04-22 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0 |
| 2026-04-21 | 5,630.00 | 5,630.00 | 5,320.00 | 5,440.00 | 5,440.00 | 0 |
| 2026-04-20 | 5,700.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (LKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.