Softlogic Life Insurance PLC (COSE:AAIC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Softlogic Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 75.50 | 75.50 | 73.00 | 73.10 | 73.10 | -1.88% | 207,017 |
| Oct 12, 2026 | 76.00 | 76.00 | 74.00 | 74.50 | 74.50 | -0.67% | 73,408 |
| Oct 9, 2026 | 73.90 | 76.00 | 73.90 | 75.00 | 75.00 | 1.08% | 12,147 |
| Oct 8, 2026 | 75.50 | 76.10 | 73.10 | 74.20 | 74.20 | -1.85% | 37,457 |
| Oct 7, 2026 | 77.00 | 77.90 | 75.50 | 75.60 | 75.60 | -1.05% | 45,725 |
| Oct 6, 2026 | 75.90 | 76.90 | 75.50 | 76.40 | 76.40 | -0.78% | 8,579 |
| Oct 5, 2026 | 76.50 | 77.00 | 76.40 | 77.00 | 77.00 | -0.52% | 7,124 |
| Oct 2, 2026 | 77.50 | 77.50 | 76.80 | 77.40 | 77.40 | 1.57% | 18,404 |
| Oct 1, 2026 | 77.90 | 77.90 | 76.00 | 76.20 | 76.20 | -0.39% | 194,180 |
| Sep 30, 2026 | 74.00 | 77.00 | 74.00 | 76.50 | 76.50 | 3.24% | 1,056,210 |
| Sep 29, 2026 | 78.00 | 78.00 | 73.90 | 74.10 | 74.10 | -2.76% | 149,550 |
| Sep 28, 2026 | 78.00 | 78.00 | 75.80 | 76.20 | 76.20 | -1.42% | 26,248 |
| Sep 25, 2026 | 78.00 | 78.40 | 77.00 | 77.30 | 77.30 | -0.90% | 30,461 |
| Sep 24, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 233,573 |
| Sep 23, 2026 | 77.10 | 79.90 | 77.10 | 78.00 | 78.00 | 1.96% | 23,761 |
| Sep 22, 2026 | 76.00 | 78.90 | 76.00 | 76.50 | 76.50 | 1.46% | 749,612 |
| Sep 21, 2026 | 79.50 | 79.50 | 75.00 | 75.40 | 75.40 | -2.08% | 207,922 |
| Sep 18, 2026 | 79.90 | 79.90 | 76.90 | 77.00 | 77.00 | -2.28% | 264,731 |
| Sep 17, 2026 | 78.70 | 80.00 | 78.50 | 78.80 | 78.80 | -0.38% | 40,303 |
| Sep 16, 2026 | 80.00 | 80.00 | 79.00 | 79.10 | 79.10 | -1.00% | 24,517 |
| Sep 15, 2026 | 79.90 | 80.00 | 79.50 | 79.90 | 79.90 | 0.25% | 33,580 |
| Sep 14, 2026 | 80.00 | 81.90 | 79.50 | 79.70 | 79.70 | -0.37% | 58,119 |
| Sep 11, 2026 | 80.00 | 80.00 | 79.90 | 80.00 | 80.00 | -0.50% | 71,308 |
| Sep 10, 2026 | 82.20 | 82.20 | 80.00 | 80.40 | 80.40 | -0.62% | 371,381 |
| Sep 9, 2026 | 82.00 | 82.40 | 80.50 | 80.90 | 80.90 | -1.82% | 322,814 |
| Sep 8, 2026 | 82.50 | 82.50 | 81.30 | 82.40 | 82.40 | 0.24% | 11,228 |
| Sep 7, 2026 | 81.70 | 82.60 | 81.00 | 82.20 | 82.20 | 0.61% | 91,165 |
| Sep 4, 2026 | 80.50 | 82.00 | 80.50 | 81.70 | 81.70 | 1.49% | 40,328 |
| Sep 3, 2026 | 81.00 | 82.00 | 80.20 | 80.50 | 80.50 | 0.50% | 31,642 |
| Sep 2, 2026 | 81.70 | 81.70 | 80.10 | 80.10 | 80.10 | -1.11% | 206,998 |
| Sep 1, 2026 | 81.50 | 82.90 | 79.80 | 81.00 | 81.00 | -0.12% | 201,779 |
| Aug 31, 2026 | 81.60 | 82.90 | 81.00 | 81.10 | 81.10 | -1.34% | 55,236 |
| Aug 28, 2026 | 82.50 | 82.50 | 81.60 | 82.20 | 82.20 | 1.23% | 213,677 |
| Aug 25, 2026 | 82.90 | 82.90 | 81.10 | 81.20 | 81.20 | -1.10% | 14,661 |
| Aug 24, 2026 | 82.10 | 83.00 | 81.50 | 82.10 | 82.10 | 0.12% | 208,795 |
| Aug 21, 2026 | 82.30 | 82.30 | 81.70 | 82.00 | 82.00 | -0.36% | 22,757 |
| Aug 20, 2026 | 83.40 | 83.40 | 82.00 | 82.30 | 82.30 | -0.48% | 808,503 |
| Aug 19, 2026 | 83.00 | 83.00 | 81.00 | 82.70 | 82.70 | -0.36% | 43,540 |
| Aug 18, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.95% | 31,985 |
| Aug 17, 2026 | 83.70 | 84.70 | 83.60 | 83.80 | 83.80 | 0.36% | 5,886 |
| Aug 14, 2026 | 84.80 | 84.90 | 83.50 | 83.50 | 83.50 | -1.18% | 95,751 |
| Aug 13, 2026 | 85.00 | 85.00 | 83.60 | 84.50 | 84.50 | 0.72% | 119,668 |
| Aug 12, 2026 | 85.00 | 85.00 | 83.60 | 83.90 | 83.90 | -0.71% | 17,657 |
| Aug 11, 2026 | 85.40 | 85.40 | 84.00 | 84.50 | 84.50 | -0.47% | 16,207 |
| Aug 10, 2026 | 84.70 | 86.70 | 84.70 | 84.90 | 84.90 | 1.68% | 540,319 |
| Aug 7, 2026 | 81.30 | 85.00 | 81.30 | 83.50 | 83.50 | 2.83% | 73,318 |
| Aug 6, 2026 | 81.10 | 82.90 | 81.10 | 81.20 | 81.20 | 0.25% | 179,200 |
| Aug 5, 2026 | 82.00 | 82.00 | 80.70 | 81.00 | 81.00 | - | 177,409 |
| Aug 4, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 7,878 |
| Aug 3, 2026 | 82.00 | 82.00 | 79.90 | 80.00 | 80.00 | - | 217,153 |