Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	3,115,279
Sep 11, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	5,247,910
Sep 10, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	7,314,048
Sep 9, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	9,909,500
Sep 8, 2025	0.56	0.60	0.55	0.55	0.55	7.84%	49,837,353
Sep 5, 2025	0.52	0.53	0.50	0.51	0.51	-3.77%	6,946,269
Sep 4, 2025	0.50	0.55	0.50	0.53	0.53	3.92%	23,380,601
Sep 3, 2025	0.50	0.53	0.50	0.51	0.51	-	5,730,900
Sep 2, 2025	0.51	0.53	0.50	0.51	0.51	-	3,437,900
Sep 1, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	2,910,700
Aug 29, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	6,326,300
Aug 28, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	3,429,880
Aug 27, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	3,450,462
Aug 26, 2025	0.50	0.54	0.50	0.52	0.52	4.00%	13,978,968
Aug 25, 2025	0.51	0.51	0.49	0.50	0.50	-	2,286,305
Aug 22, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	5,074,082
Aug 21, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	4,261,483
Aug 20, 2025	0.50	0.53	0.49	0.50	0.50	2.04%	12,066,641
Aug 19, 2025	0.50	0.53	0.49	0.49	0.49	-	13,892,180
Aug 18, 2025	0.45	0.53	0.45	0.49	0.49	11.36%	36,788,112
Aug 15, 2025	0.44	0.47	0.44	0.44	0.44	4.76%	8,319,703
Aug 14, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	1,161,802
Aug 13, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	928,069
Aug 8, 2025	0.44	0.46	0.43	0.43	0.43	-4.44%	4,029,611
Aug 7, 2025	0.44	0.47	0.43	0.45	0.45	2.27%	6,797,600
Aug 6, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	4,104,902
Aug 5, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	2,414,010
Aug 4, 2025	0.42	0.43	0.41	0.42	0.42	-	1,953,101
Aug 1, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	561,700
Jul 31, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	2,262,601
Jul 30, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	2,617,609
Jul 29, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	2,460,240
Jul 25, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	8,679,600
Jul 24, 2025	0.41	0.48	0.40	0.45	0.45	9.76%	14,208,030
Jul 23, 2025	0.39	0.42	0.39	0.41	0.41	2.50%	1,860,900
Jul 22, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	2,546,351
Jul 21, 2025	0.42	0.42	0.41	0.42	0.42	-	1,326,211
Jul 18, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	850,400
Jul 17, 2025	0.41	0.42	0.40	0.41	0.41	-	3,619,535
Jul 16, 2025	0.42	0.43	0.40	0.41	0.41	-	3,456,357
Jul 15, 2025	0.40	0.44	0.39	0.41	0.41	2.50%	10,001,291
Jul 14, 2025	0.40	0.40	0.39	0.40	0.40	-	1,508,201
Jul 11, 2025	0.40	0.40	0.39	0.40	0.40	-	232,100
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	405,010
Jul 8, 2025	0.39	0.41	0.38	0.39	0.39	-	1,818,350
Jul 7, 2025	0.39	0.39	0.38	0.39	0.39	-	497,901
Jul 4, 2025	0.39	0.39	0.38	0.39	0.39	-	854,437
Jul 3, 2025	0.39	0.40	0.38	0.39	0.39	-	1,326,370
Jul 2, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	1,100,100
Jul 1, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	667,100