Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	308,985
Mar 26, 2026	0.36	0.37	0.36	0.36	0.36	-	1,154,000
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	-	431,800
Mar 24, 2026	0.36	0.37	0.36	0.36	0.36	-	1,146,201
Mar 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	703,500
Mar 20, 2026	0.37	0.38	0.36	0.37	0.37	-	732,498
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	1,522,149
Mar 18, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,164,401
Mar 17, 2026	0.37	0.38	0.37	0.37	0.37	-	1,146,600
Mar 16, 2026	0.37	0.37	0.36	0.37	0.37	-	184,300
Mar 13, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	4,629,320
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	1,800,876
Mar 11, 2026	0.38	0.38	0.37	0.37	0.37	-	802,201
Mar 10, 2026	0.38	0.40	0.35	0.37	0.37	-5.13%	13,650,660
Mar 9, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	2,227,900
Mar 6, 2026	0.39	0.39	0.38	0.38	0.38	-	1,461,401
Mar 5, 2026	0.38	0.39	0.37	0.38	0.38	-	1,848,005
Mar 4, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	9,459,250
Mar 2, 2026	0.41	0.42	0.39	0.39	0.39	-7.14%	3,214,800
Feb 27, 2026	0.42	0.43	0.42	0.42	0.42	-	965,220
Feb 26, 2026	0.42	0.43	0.42	0.42	0.42	-	1,030,201
Feb 25, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	5,908,512
Feb 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,057,400
Feb 23, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	716,591
Feb 20, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	3,490,200
Feb 19, 2026	0.45	0.48	0.45	0.46	0.46	-	2,234,611
Feb 18, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	1,113,431
Feb 17, 2026	0.45	0.46	0.45	0.45	0.45	-	667,812
Feb 16, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	2,563,217
Feb 13, 2026	0.46	0.47	0.45	0.46	0.46	4.55%	3,868,810
Feb 12, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,475,642
Feb 11, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,942,590
Feb 10, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	1,410,959
Feb 9, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	982,682
Feb 6, 2026	0.40	0.41	0.40	0.40	0.40	-	978,230
Feb 5, 2026	0.40	0.41	0.40	0.40	0.40	-	784,306
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-	1,322,623
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	-	1,210,350
Feb 2, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	2,642,997
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	-	605,924
Jan 29, 2026	0.41	0.42	0.40	0.41	0.41	-	834,500
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,166,200
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