Arinsiri Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.50	0.51	0.49	0.50	0.50	-	698,305
May 8, 2026	0.50	0.50	0.49	0.50	0.50	-	332,600
May 7, 2026	0.51	0.52	0.49	0.50	0.50	-	1,070,900
May 6, 2026	0.51	0.53	0.50	0.50	0.50	-	2,531,500
May 5, 2026	0.51	0.52	0.49	0.50	0.50	-	1,145,400
Apr 30, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	681,900
Apr 29, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	947,901
Apr 28, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	1,880,423
Apr 27, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	786,000
Apr 24, 2026	0.51	0.52	0.50	0.52	0.52	-	766,700
Apr 23, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	396,910
Apr 22, 2026	0.54	0.54	0.51	0.53	0.53	-	1,046,901
Apr 21, 2026	0.49	0.55	0.48	0.53	0.53	8.16%	7,100,200
Apr 20, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	193,501
Apr 17, 2026	0.50	0.50	0.48	0.50	0.50	-	558,700
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	600,001
Apr 10, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	433,100
Apr 9, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	1,221,700
Apr 8, 2026	0.50	0.52	0.50	0.50	0.50	2.04%	1,002,601
Apr 7, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	478,500
Apr 3, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,150,002
Apr 2, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	915,904
Apr 1, 2026	0.51	0.56	0.50	0.53	0.53	3.92%	5,798,310
Mar 31, 2026	0.49	0.53	0.49	0.51	0.51	4.08%	2,742,500
Mar 30, 2026	0.48	0.50	0.48	0.49	0.49	-	246,801
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