Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.34	0.37	0.33	0.36	0.36	9.09%	12,644,600
Nov 2, 2026	0.34	0.36	0.33	0.33	0.33	-5.71%	9,803,243
Oct 30, 2026	0.34	0.37	0.33	0.35	0.35	6.06%	38,260,362
Oct 29, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	14,511,500
Oct 28, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	16,635,318
Oct 27, 2026	0.34	0.38	0.34	0.35	0.35	6.06%	46,709,601
Oct 26, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	3,313,701
Oct 22, 2026	0.35	0.37	0.33	0.34	0.34	3.03%	42,479,345
Oct 21, 2026	0.29	0.34	0.29	0.33	0.33	13.79%	17,847,549
Oct 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	162,501
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	-	1,175,180
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	487,800
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	153,856
Oct 12, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	888,601
Oct 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,062,200
Oct 8, 2026	0.30	0.30	0.29	0.30	0.30	-	460,900
Oct 7, 2026	0.30	0.31	0.29	0.30	0.30	-	983,801
Oct 6, 2026	0.30	0.31	0.30	0.30	0.30	-	551,701
Oct 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	107,882
Oct 2, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	691,874
Oct 1, 2026	0.30	0.31	0.30	0.30	0.30	-	218,501
Sep 30, 2026	0.30	0.31	0.30	0.30	0.30	-	1,755,411
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	934,515
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	-	1,754,744
Sep 25, 2026	0.32	0.32	0.31	0.31	0.31	-	974,130
Sep 24, 2026	0.31	0.32	0.31	0.31	0.31	-	226,500
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	-	230,301
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	765,787
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	493,500
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-	351,500
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	18,700
Sep 16, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	519,510
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-	1,074,831
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	1,388,600
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	-	5,889,016
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	7,102,100
Sep 9, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,457,733
Sep 8, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	2,744,335
Sep 7, 2026	0.31	0.32	0.31	0.31	0.31	-	2,313,800
Sep 4, 2026	0.31	0.32	0.30	0.31	0.31	-	4,523,101
Sep 3, 2026	0.32	0.32	0.31	0.31	0.31	-	532,602
Sep 2, 2026	0.31	0.32	0.31	0.31	0.31	-	347,411
Sep 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,113,602
Aug 31, 2026	0.32	0.33	0.32	0.32	0.32	-	1,064,210
Aug 28, 2026	0.31	0.33	0.31	0.32	0.32	-	3,016,213
Aug 27, 2026	0.33	0.33	0.31	0.32	0.32	-	977,516
Aug 26, 2026	0.32	0.33	0.31	0.32	0.32	-	1,146,734
Aug 25, 2026	0.32	0.32	0.31	0.32	0.32	-	317,133
Aug 24, 2026	0.32	0.33	0.31	0.32	0.32	-	983,848
Aug 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	2,272,021