Arinsiri Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.48	0.49	0.46	0.48	0.48	-4.00%	1,080,404
Mar 6, 2026	0.48	0.50	0.47	0.50	0.50	2.04%	628,000
Mar 5, 2026	0.50	0.51	0.48	0.49	0.49	-	2,219,600
Mar 4, 2026	0.49	0.50	0.44	0.49	0.49	-12.50%	6,626,138
Mar 2, 2026	0.59	0.60	0.55	0.56	0.56	-9.68%	2,763,830
Feb 27, 2026	0.62	0.64	0.62	0.62	0.62	-	942,610
Feb 26, 2026	0.62	0.64	0.62	0.62	0.62	-1.59%	2,594,300
Feb 25, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	1,892,830
Feb 24, 2026	0.62	0.66	0.61	0.64	0.64	3.23%	4,263,526
Feb 23, 2026	0.64	0.66	0.60	0.62	0.62	-3.13%	3,225,620
Feb 20, 2026	0.68	0.69	0.62	0.64	0.64	-4.48%	8,252,489
Feb 19, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	5,203,700
Feb 18, 2026	0.65	0.67	0.63	0.65	0.65	-	3,574,000
Feb 17, 2026	0.65	0.67	0.63	0.65	0.65	-	1,747,000
Feb 16, 2026	0.66	0.69	0.64	0.65	0.65	-	5,530,106
Feb 13, 2026	0.65	0.68	0.63	0.65	0.65	-	9,817,929
Feb 12, 2026	0.62	0.65	0.61	0.65	0.65	3.17%	4,710,902
Feb 11, 2026	0.59	0.66	0.58	0.63	0.63	5.00%	14,065,240
Feb 10, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	5,010,900
Feb 9, 2026	0.59	0.60	0.57	0.58	0.58	7.41%	6,614,215
Feb 6, 2026	0.54	0.56	0.53	0.54	0.54	-1.82%	2,143,500
Feb 5, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	3,206,000
Feb 4, 2026	0.56	0.57	0.52	0.52	0.52	-7.14%	5,009,810
Feb 3, 2026	0.57	0.58	0.56	0.56	0.56	-	843,610
Feb 2, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	572,300
Jan 30, 2026	0.57	0.57	0.56	0.57	0.57	-	635,400
Jan 29, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	944,921
Jan 28, 2026	0.58	0.59	0.57	0.58	0.58	-	1,040,900
Jan 27, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	3,015,001
Jan 26, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	1,225,000
Jan 23, 2026	0.57	0.59	0.56	0.57	0.57	-	1,363,200
Jan 22, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	2,789,600
Jan 21, 2026	0.59	0.61	0.58	0.59	0.59	-1.67%	1,659,800
Jan 20, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	2,982,588
Jan 19, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	3,232,100
Jan 16, 2026	0.56	0.59	0.55	0.58	0.58	5.45%	2,498,510
Jan 15, 2026	0.55	0.57	0.55	0.55	0.55	-	1,053,340
Jan 14, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	1,110,340
Jan 13, 2026	0.56	0.57	0.53	0.54	0.54	-1.82%	1,723,220
Jan 12, 2026	0.58	0.60	0.55	0.55	0.55	-5.17%	1,756,520
Jan 9, 2026	0.58	0.59	0.57	0.58	0.58	-	2,393,400
Jan 8, 2026	0.59	0.64	0.58	0.58	0.58	-1.69%	8,315,003
Jan 7, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	3,279,601
Jan 6, 2026	0.55	0.62	0.54	0.60	0.60	9.09%	10,303,696
Jan 5, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	3,456,600
Dec 30, 2025	0.54	0.58	0.54	0.56	0.56	3.70%	2,022,100
Dec 29, 2025	0.60	0.60	0.54	0.54	0.54	-10.00%	4,049,283
Dec 26, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	775,201
Dec 25, 2025	0.60	0.63	0.60	0.61	0.61	-	2,032,600
Dec 24, 2025	0.62	0.63	0.60	0.61	0.61	-3.17%	2,462,801