Sirisoft PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.77	1.88	1.73	1.79	1.79	1.13%	53,700
Jun 8, 2026	1.78	1.80	1.74	1.77	1.77	-0.56%	22,700
Jun 5, 2026	1.79	1.80	1.74	1.78	1.78	1.71%	29,501
Jun 4, 2026	1.86	1.86	1.70	1.75	1.75	-2.23%	206,322
Jun 2, 2026	1.81	1.90	1.75	1.79	1.79	-0.56%	160,779
May 29, 2026	1.80	1.82	1.74	1.80	1.80	3.45%	23,900
May 28, 2026	1.75	1.80	1.73	1.74	1.74	-1.14%	47,200
May 27, 2026	1.70	1.77	1.70	1.76	1.76	3.53%	39,100
May 26, 2026	1.77	1.77	1.70	1.70	1.70	-	32,200
May 25, 2026	1.82	1.85	1.69	1.70	1.70	-5.03%	366,301
May 22, 2026	1.82	1.83	1.77	1.79	1.79	-2.19%	90,601
May 21, 2026	1.85	1.85	1.78	1.83	1.83	3.39%	20,000
May 20, 2026	1.81	1.84	1.77	1.77	1.77	-4.32%	68,900
May 19, 2026	1.87	1.88	1.80	1.85	1.85	-0.54%	108,905
May 18, 2026	1.86	1.88	1.81	1.86	1.86	-1.06%	19,400
May 15, 2026	1.89	1.90	1.80	1.88	1.88	-	130,800
May 14, 2026	1.89	1.90	1.87	1.88	1.88	0.53%	58,500
May 13, 2026	1.89	1.89	1.83	1.87	1.87	-1.06%	14,600
May 12, 2026	1.89	1.90	1.86	1.89	1.89	2.72%	83,701
May 11, 2026	1.83	1.89	1.83	1.84	1.84	-	7,200
May 8, 2026	1.86	1.87	1.83	1.84	1.84	-	10,600
May 7, 2026	1.89	1.89	1.83	1.84	1.84	-1.60%	22,600
May 6, 2026	1.88	1.90	1.82	1.87	1.87	-2.09%	12,000
May 5, 2026	1.86	1.92	1.86	1.91	1.91	1.06%	23,800
Apr 30, 2026	1.94	1.94	1.84	1.89	1.89	2.72%	17,921
Apr 29, 2026	1.88	1.91	1.84	1.84	1.84	-1.08%	32,200
Apr 28, 2026	1.82	1.91	1.82	1.86	1.86	-0.53%	49,300
Apr 27, 2026	1.78	1.92	1.73	1.87	1.87	5.65%	97,701
Apr 24, 2026	1.77	1.78	1.75	1.77	1.77	1.72%	14,500
Apr 23, 2026	1.74	1.78	1.71	1.74	1.74	-	6,200
Apr 22, 2026	1.75	1.76	1.71	1.74	1.74	2.35%	6,600
Apr 21, 2026	1.70	1.78	1.65	1.70	1.70	-1.73%	57,724
Apr 20, 2026	1.78	1.79	1.71	1.73	1.73	-2.26%	8,701
Apr 17, 2026	1.71	1.81	1.71	1.77	1.77	-1.12%	21,301
Apr 16, 2026	1.61	1.89	1.61	1.79	1.79	9.15%	81,817
Apr 10, 2026	1.59	1.64	1.59	1.64	1.64	1.86%	54,513
Apr 9, 2026	1.62	1.63	1.60	1.61	1.61	-0.62%	49,301
Apr 8, 2026	1.56	1.64	1.56	1.62	1.62	3.85%	97,101
Apr 7, 2026	1.56	1.56	1.54	1.56	1.56	0.65%	21,100
Apr 3, 2026	1.55	1.55	1.52	1.55	1.55	0.65%	6,001
Apr 2, 2026	1.55	1.56	1.52	1.54	1.54	-0.65%	9,002
Apr 1, 2026	1.54	1.55	1.54	1.55	1.55	0.65%	40,200
Mar 31, 2026	1.52	1.54	1.52	1.54	1.54	1.32%	58,647
Mar 30, 2026	1.51	1.52	1.51	1.52	1.52	-	57,903
Mar 27, 2026	1.52	1.52	1.52	1.52	1.52	-	101
Mar 26, 2026	1.51	1.52	1.48	1.52	1.52	0.66%	26,100
Mar 25, 2026	1.52	1.52	1.47	1.51	1.51	-0.66%	30,400
Mar 24, 2026	1.50	1.52	1.50	1.52	1.52	2.01%	15,500
Mar 23, 2026	1.51	1.51	1.49	1.49	1.49	-1.32%	32,700
Mar 20, 2026	1.47	1.52	1.46	1.51	1.51	3.42%	295,501