Arinsiri Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	175,800
Nov 2, 2026	0.42	0.43	0.42	0.42	0.42	-	279,705
Oct 30, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	580,001
Oct 29, 2026	0.42	0.51	0.42	0.44	0.44	2.33%	6,271,411
Oct 28, 2026	0.44	0.46	0.42	0.43	0.43	-2.27%	612,800
Oct 27, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	507,811
Oct 26, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	21,300
Oct 22, 2026	0.42	0.43	0.41	0.42	0.42	-	134,500
Oct 21, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	459,519
Oct 20, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	131,000
Oct 19, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	211,800
Oct 15, 2026	0.46	0.47	0.45	0.46	0.46	-	55,910
Oct 14, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	51,020
Oct 12, 2026	0.45	0.46	0.45	0.45	0.45	-	59,400
Oct 9, 2026	0.45	0.46	0.45	0.45	0.45	-	82,800
Oct 8, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	172,611
Oct 7, 2026	0.45	0.46	0.45	0.46	0.46	-	123,500
Oct 6, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	211,038
Oct 5, 2026	0.46	0.47	0.45	0.47	0.47	-	54,635
Oct 2, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	65,600
Oct 1, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	425,800
Sep 30, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	101,900
Sep 29, 2026	0.46	0.47	0.46	0.46	0.46	-	44,901
Sep 28, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	135,502
Sep 25, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	91,801
Sep 24, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	100,300
Sep 23, 2026	0.47	0.48	0.46	0.47	0.47	-	612,100
Sep 22, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	867,500
Sep 21, 2026	0.46	0.47	0.45	0.46	0.46	-	25,449
Sep 18, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	102,700
Sep 17, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	51,000
Sep 16, 2026	0.46	0.47	0.46	0.46	0.46	-	131,900
Sep 15, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	13,449
Sep 14, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	35,600
Sep 11, 2026	0.46	0.47	0.45	0.46	0.46	-	229,600
Sep 10, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	166,907
Sep 9, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	448,300
Sep 8, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	722,212
Sep 7, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	45,500
Sep 4, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	48,700
Sep 3, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	562,410
Sep 2, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	282,701
Sep 1, 2026	0.47	0.48	0.46	0.47	0.47	-	67,001
Aug 31, 2026	0.47	0.48	0.46	0.47	0.47	-	215,100
Aug 28, 2026	0.47	0.48	0.47	0.47	0.47	-	77,200
Aug 27, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	164,019
Aug 26, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	323,200
Aug 25, 2026	0.48	0.48	0.47	0.47	0.47	-	121,613
Aug 24, 2026	0.47	0.48	0.47	0.47	0.47	-	225,500
Aug 21, 2026	0.47	0.48	0.45	0.47	0.47	-	1,145,600