Arinsiri Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.50	0.49	0.49	0.49	-	489,800
Mar 26, 2026	0.49	0.49	0.46	0.49	0.49	-2.00%	721,400
Mar 25, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	2,725,900
Mar 24, 2026	0.49	0.51	0.48	0.48	0.48	-	1,167,600
Mar 23, 2026	0.48	0.51	0.46	0.48	0.48	-	2,481,308
Mar 20, 2026	0.47	0.50	0.46	0.48	0.48	4.35%	2,048,200
Mar 19, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	1,203,000
Mar 18, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	1,570,010
Mar 17, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	1,223,501
Mar 16, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	1,370,418
Mar 13, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	1,179,106
Mar 12, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	666,111
Mar 11, 2026	0.52	0.55	0.52	0.52	0.52	4.00%	1,632,301
Mar 10, 2026	0.49	0.53	0.49	0.50	0.50	4.17%	1,416,916
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