Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.42	0.43	0.41	0.42	0.42	-	608,328
Jan 26, 2026	0.43	0.43	0.41	0.42	0.42	-	968,516
Jan 23, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	753,100
Jan 22, 2026	0.44	0.44	0.43	0.43	0.43	-	674,729
Jan 21, 2026	0.43	0.44	0.43	0.43	0.43	-	893,178
Jan 20, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	1,816,054
Jan 19, 2026	0.41	0.42	0.40	0.41	0.41	-	1,497,754
Jan 16, 2026	0.40	0.43	0.39	0.41	0.41	-14.58%	10,040,740
Jan 15, 2026	0.39	0.48	0.39	0.48	0.48	20.00%	4,473,000
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	355,010
Jan 13, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,924,000
Jan 12, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	1,204,500
Jan 9, 2026	0.43	0.44	0.41	0.41	0.41	-2.38%	1,637,495
Jan 8, 2026	0.41	0.45	0.41	0.42	0.42	2.44%	2,674,753
Jan 7, 2026	0.41	0.42	0.41	0.41	0.41	-	217,076
Jan 6, 2026	0.41	0.42	0.41	0.41	0.41	-	439,202
Jan 5, 2026	0.41	0.42	0.40	0.41	0.41	-	504,640
Dec 30, 2025	0.41	0.42	0.41	0.41	0.41	-	531,201
Dec 29, 2025	0.41	0.42	0.41	0.41	0.41	-	348,303
Dec 26, 2025	0.41	0.42	0.41	0.41	0.41	-	537,400
Dec 25, 2025	0.41	0.41	0.41	0.41	0.41	-	601,500
Dec 24, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	82,200
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	-	579,857
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	434,350
Dec 19, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	381,100
Dec 18, 2025	0.42	0.43	0.41	0.42	0.42	-	709,400
Dec 17, 2025	0.42	0.43	0.41	0.42	0.42	-	472,830
Dec 16, 2025	0.42	0.43	0.41	0.42	0.42	-	177,600
Dec 15, 2025	0.42	0.43	0.41	0.42	0.42	-	782,238
Dec 12, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	1,161,800
Dec 11, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	649,400
Dec 9, 2025	0.42	0.43	0.42	0.42	0.42	-	376,044
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	1,060,300
Dec 4, 2025	0.43	0.47	0.42	0.43	0.43	2.38%	5,623,455
Dec 3, 2025	0.43	0.44	0.42	0.42	0.42	-	431,200
Dec 2, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	350,501
Dec 1, 2025	0.44	0.45	0.43	0.43	0.43	-	525,400
Nov 28, 2025	0.42	0.46	0.42	0.43	0.43	2.38%	6,165,503
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	199,012
Nov 26, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	455,446
Nov 25, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	1,080,014
Nov 24, 2025	0.42	0.43	0.42	0.42	0.42	-	337,209
Nov 21, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	212,545
Nov 20, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	454,555
Nov 19, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	511,825
Nov 18, 2025	0.44	0.44	0.42	0.43	0.43	-	357,636
Nov 17, 2025	0.43	0.44	0.43	0.43	0.43	-	655,600
Nov 14, 2025	0.43	0.44	0.42	0.43	0.43	-	1,126,600
Nov 13, 2025	0.43	0.44	0.42	0.43	0.43	-	1,036,700
Nov 12, 2025	0.43	0.44	0.43	0.43	0.43	-	957,800