Softlogic Life Insurance PLC (COSE:AAIC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 78.50
+0.20 (0.26%)
At close: Oct 31, 2025
Softlogic Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 78.10 | 78.90 | 77.20 | 78.50 | 78.50 | 0.26% | 24,273 |
| Oct 30, 2025 | 79.50 | 80.00 | 78.00 | 78.30 | 78.30 | -0.13% | 26,534 |
| Oct 29, 2025 | 78.20 | 78.50 | 77.60 | 78.40 | 78.40 | 0.51% | 18,553 |
| Oct 28, 2025 | 78.00 | 78.20 | 77.00 | 78.00 | 78.00 | -0.13% | 170,335 |
| Oct 27, 2025 | 79.30 | 80.80 | 78.00 | 78.10 | 78.10 | -1.51% | 88,736 |
| Oct 24, 2025 | 80.00 | 80.80 | 79.00 | 79.30 | 79.30 | -0.88% | 143,023 |
| Oct 23, 2025 | 80.00 | 81.50 | 79.70 | 80.00 | 80.00 | 0.38% | 303,054 |
| Oct 22, 2025 | 81.00 | 82.40 | 79.00 | 79.70 | 79.70 | -0.99% | 164,568 |
| Oct 21, 2025 | 78.50 | 82.20 | 78.00 | 80.50 | 80.50 | 3.47% | 616,079 |
| Oct 17, 2025 | 75.80 | 78.00 | 75.80 | 77.80 | 77.80 | 2.37% | 40,294 |
| Oct 16, 2025 | 76.00 | 78.00 | 75.60 | 76.00 | 76.00 | -0.91% | 117,906 |
| Oct 15, 2025 | 76.80 | 78.00 | 76.20 | 76.70 | 76.70 | -1.54% | 68,449 |
| Oct 14, 2025 | 78.00 | 79.00 | 76.80 | 77.90 | 77.90 | 0.39% | 138,661 |
| Oct 13, 2025 | 76.90 | 78.40 | 76.40 | 77.60 | 77.60 | 0.91% | 372,148 |
| Oct 10, 2025 | 76.00 | 77.00 | 75.70 | 76.90 | 76.90 | 1.72% | 151,675 |
| Oct 9, 2025 | 77.00 | 77.00 | 75.50 | 75.60 | 75.60 | -1.31% | 121,226 |
| Oct 8, 2025 | 76.30 | 77.00 | 75.70 | 76.60 | 76.60 | 0.13% | 120,004 |
| Oct 7, 2025 | 77.00 | 77.00 | 75.80 | 76.50 | 76.50 | -0.52% | 260,554 |
| Oct 3, 2025 | 76.00 | 77.40 | 75.10 | 76.90 | 76.90 | 1.59% | 248,771 |
| Oct 2, 2025 | 76.00 | 76.50 | 75.50 | 75.70 | 75.70 | -0.26% | 107,810 |
| Oct 1, 2025 | 75.80 | 78.00 | 75.50 | 75.90 | 75.90 | 0.40% | 90,061 |
| Sep 30, 2025 | 77.20 | 78.00 | 75.50 | 75.60 | 75.60 | -2.70% | 259,057 |
| Sep 29, 2025 | 77.20 | 79.00 | 77.20 | 77.70 | 77.70 | 0.65% | 62,237 |
| Sep 26, 2025 | 76.10 | 77.30 | 76.10 | 77.20 | 77.20 | 1.45% | 136,480 |
| Sep 25, 2025 | 77.00 | 77.00 | 75.80 | 76.10 | 76.10 | - | 118,995 |
| Sep 24, 2025 | 76.10 | 76.50 | 76.00 | 76.10 | 76.10 | -0.26% | 248,920 |
| Sep 23, 2025 | 76.90 | 77.50 | 76.10 | 76.30 | 76.30 | -0.78% | 82,940 |
| Sep 22, 2025 | 75.90 | 77.40 | 75.50 | 76.90 | 76.90 | 1.99% | 377,888 |
| Sep 19, 2025 | 76.80 | 76.80 | 75.10 | 75.40 | 75.40 | -0.92% | 110,271 |
| Sep 18, 2025 | 76.10 | 76.80 | 76.00 | 76.10 | 76.10 | - | 111,489 |
| Sep 17, 2025 | 76.50 | 76.90 | 75.80 | 76.10 | 76.10 | 0.13% | 485,436 |
| Sep 16, 2025 | 75.60 | 76.80 | 75.60 | 76.00 | 76.00 | 0.26% | 228,975 |
| Sep 15, 2025 | 75.60 | 76.90 | 75.60 | 75.80 | 75.80 | -0.26% | 92,009 |
| Sep 12, 2025 | 75.80 | 77.00 | 74.60 | 76.00 | 76.00 | 0.93% | 362,464 |
| Sep 11, 2025 | 75.50 | 76.00 | 75.10 | 75.30 | 75.30 | -0.53% | 112,002 |
| Sep 10, 2025 | 75.80 | 76.40 | 75.50 | 75.70 | 75.70 | -0.13% | 148,812 |
| Sep 9, 2025 | 75.60 | 76.50 | 75.50 | 75.80 | 75.80 | 2.02% | 111,081 |
| Sep 8, 2025 | 79.50 | 79.90 | 74.20 | 74.30 | 74.30 | -4.99% | 2,867,331 |
| Sep 4, 2025 | 79.00 | 80.00 | 77.70 | 78.20 | 78.20 | -1.14% | 304,623 |
| Sep 3, 2025 | 80.10 | 81.00 | 79.00 | 79.10 | 79.10 | -2.47% | 252,270 |
| Sep 2, 2025 | 81.00 | 82.30 | 80.90 | 81.10 | 81.10 | -0.73% | 241,996 |
| Sep 1, 2025 | 81.00 | 82.30 | 79.70 | 81.70 | 81.70 | 2.25% | 201,435 |
| 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 |