Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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