Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.32	0.33	0.31	0.32	0.32	-	1,063,900
Jun 22, 2026	0.32	0.34	0.32	0.32	0.32	-	2,970,700
Jun 19, 2026	0.32	0.33	0.32	0.32	0.32	-	1,385,538
Jun 18, 2026	0.31	0.32	0.31	0.32	0.32	-	1,363,501
Jun 17, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	2,690,200
Jun 16, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	3,886,873
Jun 15, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	3,768,594
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	-	735,401
Jun 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,480,900
Jun 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,491,871
Jun 9, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	1,085,851
Jun 8, 2026	0.34	0.34	0.33	0.34	0.34	-	1,320,900
Jun 5, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	1,933,116
Jun 4, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	5,828,058
Jun 2, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,855,140
May 29, 2026	0.33	0.34	0.33	0.33	0.33	-	752,600
May 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	3,703,000
May 27, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	2,175,609
May 26, 2026	0.34	0.35	0.34	0.35	0.35	-	2,150,404
May 25, 2026	0.34	0.35	0.33	0.35	0.35	-	2,474,331
May 22, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	2,007,601
May 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,248,511
May 20, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	1,478,608
May 19, 2026	0.35	0.35	0.34	0.34	0.34	-	168,710
May 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,168,500
May 15, 2026	0.35	0.35	0.34	0.35	0.35	-	571,200
May 14, 2026	0.35	0.36	0.34	0.35	0.35	-	304,526
May 13, 2026	0.35	0.36	0.35	0.35	0.35	-	1,196,500
May 12, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	2,472,901
May 11, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,723,200
May 8, 2026	0.35	0.36	0.35	0.35	0.35	-	1,890,301
May 7, 2026	0.36	0.37	0.35	0.35	0.35	-	5,500,400
May 6, 2026	0.36	0.36	0.35	0.35	0.35	-	1,911,300
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-	2,773,900
Apr 30, 2026	0.36	0.36	0.35	0.35	0.35	-	384,300
Apr 29, 2026	0.35	0.36	0.35	0.35	0.35	-	507,300
Apr 28, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	3,669,300
Apr 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	2,047,200
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	408,933
Apr 23, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	3,989,228
Apr 22, 2026	0.37	0.38	0.37	0.37	0.37	-	258,700
Apr 21, 2026	0.38	0.38	0.37	0.37	0.37	-	534,849
Apr 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	369,903
Apr 17, 2026	0.38	0.38	0.37	0.38	0.38	-	752,405
Apr 16, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	1,191,000
Apr 10, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	408,232
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	543,425
Apr 8, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	1,505,806
Apr 7, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	343,653
Apr 3, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	1,157,518