Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.38	0.40	0.37	0.38	0.38	-2.56%	1,403,241
Apr 1, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	7,974,925
Mar 31, 2026	0.37	0.38	0.36	0.37	0.37	-	3,738,509
Mar 30, 2026	0.36	0.38	0.36	0.37	0.37	-	985,399
Mar 27, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	308,985
Mar 26, 2026	0.36	0.37	0.36	0.36	0.36	-	1,154,000
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	-	431,800
Mar 24, 2026	0.36	0.37	0.36	0.36	0.36	-	1,146,201
Mar 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	703,500
Mar 20, 2026	0.37	0.38	0.36	0.37	0.37	-	732,498
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	1,522,149
Mar 18, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,164,401
Mar 17, 2026	0.37	0.38	0.37	0.37	0.37	-	1,146,600
Mar 16, 2026	0.37	0.37	0.36	0.37	0.37	-	184,300