Arinsiri Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.64	0.65	0.61	0.63	0.63	-1.56%	4,027,000
Dec 22, 2025	0.62	0.68	0.62	0.64	0.64	3.23%	11,361,600
Dec 19, 2025	0.63	0.65	0.62	0.62	0.62	-1.59%	4,174,100
Dec 18, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	4,533,900
Dec 17, 2025	0.62	0.68	0.62	0.66	0.66	6.45%	10,338,800
Dec 16, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	1,179,800
Dec 15, 2025	0.62	0.64	0.62	0.63	0.63	3.28%	2,691,900
Dec 12, 2025	0.69	0.72	0.61	0.61	0.61	-12.86%	11,798,300
Dec 11, 2025	0.72	0.72	0.67	0.70	0.70	-1.41%	6,303,400
Dec 9, 2025	0.71	0.73	0.67	0.71	0.71	2.90%	8,882,704
Dec 8, 2025	0.73	0.73	0.66	0.69	0.69	-5.48%	10,871,500
Dec 4, 2025	0.62	0.76	0.62	0.73	0.73	15.87%	43,881,210
Dec 3, 2025	0.65	0.65	0.60	0.63	0.63	-	5,959,800
Dec 2, 2025	0.65	0.66	0.61	0.63	0.63	-3.08%	9,199,002
Dec 1, 2025	0.65	0.67	0.62	0.65	0.65	-2.99%	12,366,900
Nov 28, 2025	0.52	0.67	0.52	0.67	0.67	31.37%	32,700,600
Nov 27, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	1,035,900
Nov 26, 2025	0.51	0.53	0.50	0.50	0.50	-	3,607,045
Nov 25, 2025	0.47	0.54	0.47	0.50	0.50	8.70%	7,079,800
Nov 24, 2025	0.48	0.49	0.45	0.46	0.46	-4.17%	967,801
Nov 21, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	1,898,100
Nov 20, 2025	0.48	0.52	0.47	0.50	0.50	4.17%	1,874,500
Nov 19, 2025	0.50	0.50	0.46	0.48	0.48	-4.00%	1,748,610
Nov 18, 2025	0.49	0.50	0.48	0.50	0.50	2.04%	386,401
Nov 17, 2025	0.49	0.50	0.47	0.49	0.49	-	476,000
Nov 14, 2025	0.49	0.51	0.48	0.49	0.49	-2.00%	880,500
Nov 13, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	433,201
Nov 12, 2025	0.50	0.51	0.48	0.48	0.48	-5.88%	993,262
Nov 11, 2025	0.52	0.53	0.51	0.51	0.51	-	987,301