Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.33	0.40	0.33	0.37	-	8.82%	79,596,526
Jul 15, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,742,000
Jul 14, 2026	0.32	0.35	0.32	0.33	0.33	-	20,960,101
Jul 13, 2026	0.33	0.33	0.32	0.33	0.33	-	314,312
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,230,230
Jul 9, 2026	0.32	0.33	0.31	0.32	0.32	-	1,535,100
Jul 8, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	4,774,803
Jul 7, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	1,132,621
Jul 6, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	2,177,763
Jul 3, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	4,683,404
Jul 2, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	3,071,147
Jul 1, 2026	0.33	0.34	0.33	0.33	0.33	-	730,701
Jun 30, 2026	0.33	0.34	0.32	0.33	0.33	-	1,593,450
Jun 29, 2026	0.33	0.35	0.32	0.33	0.33	-	4,979,110
Jun 26, 2026	0.33	0.34	0.33	0.33	0.33	-	4,117,095
Jun 25, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	3,207,679
Jun 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	5,471,501
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