Softlogic Life Insurance PLC (COSE:AAIC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 79.90
+0.70 (0.88%)
At close: Aug 29, 2025
Softlogic Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 79.20 | 81.00 | 78.00 | 79.90 | 79.90 | 0.88% | 286,455 |
| Aug 28, 2025 | 81.50 | 81.50 | 78.70 | 79.20 | 79.20 | -1.98% | 252,111 |
| Aug 27, 2025 | 80.80 | 81.20 | 80.10 | 80.80 | 80.80 | -0.12% | 277,071 |
| Aug 26, 2025 | 80.90 | 82.00 | 80.10 | 80.90 | 80.90 | -0.12% | 441,842 |
| Aug 25, 2025 | 81.20 | 82.40 | 81.00 | 81.00 | 81.00 | -0.37% | 248,001 |
| Aug 22, 2025 | 81.00 | 82.50 | 80.50 | 81.30 | 81.30 | 0.37% | 34,512 |
| Aug 21, 2025 | 82.00 | 82.00 | 80.60 | 81.00 | 81.00 | -5.04% | 257,132 |
| Aug 20, 2025 | 85.30 | 85.80 | 84.60 | 85.30 | 80.80 | 0.35% | 561,722 |
| Aug 19, 2025 | 86.00 | 86.40 | 84.50 | 85.00 | 80.52 | -0.35% | 387,007 |
| Aug 18, 2025 | 84.90 | 85.50 | 84.90 | 85.30 | 80.80 | 0.83% | 364,500 |
| Aug 15, 2025 | 84.60 | 85.70 | 83.50 | 84.60 | 80.14 | 1.32% | 415,832 |
| Aug 14, 2025 | 84.50 | 84.90 | 83.10 | 83.50 | 79.10 | -1.18% | 281,012 |
| Aug 13, 2025 | 83.00 | 84.90 | 83.00 | 84.50 | 80.04 | 4.32% | 658,252 |
| Aug 12, 2025 | 78.50 | 81.90 | 77.90 | 81.00 | 76.73 | 3.32% | 267,887 |
| Aug 11, 2025 | 81.50 | 81.50 | 77.00 | 78.40 | 74.26 | -4.74% | 271,979 |
| Aug 7, 2025 | 82.50 | 83.80 | 82.00 | 82.30 | 77.96 | - | 27,129 |
| Aug 6, 2025 | 81.50 | 83.20 | 81.00 | 82.30 | 77.96 | 0.37% | 57,797 |
| Aug 5, 2025 | 83.50 | 83.50 | 81.80 | 82.00 | 77.67 | -1.80% | 91,343 |
| Aug 4, 2025 | 84.80 | 86.10 | 83.10 | 83.50 | 79.10 | -1.30% | 629,600 |
| Aug 1, 2025 | 85.00 | 86.00 | 83.20 | 84.60 | 80.14 | -0.47% | 613,812 |
| Jul 31, 2025 | 84.40 | 85.50 | 83.60 | 85.00 | 80.52 | 1.43% | 801,242 |
| Jul 30, 2025 | 84.50 | 85.30 | 83.50 | 83.80 | 79.38 | -0.24% | 775,936 |
| Jul 29, 2025 | 79.70 | 84.40 | 79.50 | 84.00 | 79.57 | 5.93% | 1,475,330 |
| Jul 28, 2025 | 78.20 | 79.80 | 78.20 | 79.30 | 75.12 | 1.93% | 242,866 |
| Jul 25, 2025 | 78.00 | 78.90 | 77.00 | 77.80 | 73.70 | -0.26% | 96,314 |
| Jul 24, 2025 | 78.00 | 80.00 | 77.50 | 78.00 | 73.89 | -1.02% | 258,081 |
| Jul 23, 2025 | 77.20 | 80.00 | 77.20 | 78.80 | 74.64 | 1.42% | 159,061 |
| Jul 22, 2025 | 80.00 | 80.00 | 77.00 | 77.70 | 73.60 | -2.87% | 57,300 |
| Jul 21, 2025 | 79.50 | 82.00 | 78.50 | 80.00 | 75.78 | 2.30% | 463,218 |
| Jul 18, 2025 | 75.10 | 79.50 | 75.10 | 78.20 | 74.08 | 3.85% | 293,260 |
| Jul 17, 2025 | 76.80 | 76.80 | 74.50 | 75.30 | 71.33 | -1.05% | 187,563 |
| Jul 16, 2025 | 77.30 | 78.00 | 74.80 | 76.10 | 72.09 | -1.55% | 347,930 |
| Jul 15, 2025 | 80.00 | 80.50 | 76.70 | 77.30 | 73.22 | -2.77% | 445,840 |
| Jul 14, 2025 | 82.90 | 85.00 | 78.50 | 79.50 | 75.31 | -2.93% | 934,590 |
| Jul 11, 2025 | 75.00 | 83.40 | 74.70 | 81.90 | 77.58 | 9.05% | 1,426,904 |
| Jul 9, 2025 | 69.80 | 75.50 | 69.00 | 75.10 | 71.14 | 7.90% | 1,063,069 |
| Jul 8, 2025 | 69.00 | 69.90 | 68.10 | 69.60 | 65.93 | 0.87% | 66,386 |
| Jul 7, 2025 | 70.00 | 70.10 | 69.00 | 69.00 | 65.36 | -1.43% | 34,507 |
| Jul 4, 2025 | 71.00 | 71.00 | 69.30 | 70.00 | 66.31 | 0.14% | 150,238 |
| Jul 3, 2025 | 71.50 | 72.00 | 69.70 | 69.90 | 66.21 | -1.55% | 75,165 |
| Jul 2, 2025 | 72.50 | 73.00 | 70.80 | 71.00 | 67.25 | -1.80% | 86,679 |
| Jul 1, 2025 | 73.30 | 73.30 | 71.50 | 72.30 | 68.49 | -0.96% | 29,962 |
| Jun 30, 2025 | 72.00 | 73.30 | 71.40 | 73.00 | 69.15 | 2.10% | 584,631 |
| Jun 27, 2025 | 73.00 | 73.20 | 71.00 | 71.50 | 67.73 | -1.38% | 134,034 |
| Jun 26, 2025 | 72.20 | 73.80 | 72.20 | 72.50 | 68.68 | 1.68% | 193,819 |
| Jun 25, 2025 | 68.90 | 72.40 | 68.90 | 71.30 | 67.54 | 3.48% | 410,688 |
| Jun 24, 2025 | 68.00 | 69.40 | 68.00 | 68.90 | 65.27 | 2.99% | 87,791 |
| Jun 23, 2025 | 66.60 | 68.40 | 66.00 | 66.90 | 63.37 | -0.30% | 286,099 |
| Jun 20, 2025 | 67.00 | 68.50 | 66.00 | 67.10 | 63.56 | 1.67% | 92,677 |
| Jun 19, 2025 | 67.30 | 67.30 | 65.70 | 66.00 | 62.52 | -1.05% | 98,988 |