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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 80.50 | 81.90 | 79.80 | 80.00 | 80.00 | - | 508,770 |
| Jul 30, 2026 | 80.50 | 81.00 | 79.90 | 80.00 | 80.00 | -0.74% | 153,149 |
| Jul 28, 2026 | 83.00 | 83.00 | 80.50 | 80.60 | 80.60 | -1.47% | 167,535 |
| Jul 27, 2026 | 82.90 | 83.00 | 81.00 | 81.80 | 81.80 | 2.00% | 277,124 |
| Jul 24, 2026 | 82.50 | 82.50 | 80.00 | 80.20 | 80.20 | -1.47% | 1,292,012 |
| Jul 23, 2026 | 82.00 | 82.00 | 81.00 | 81.40 | 81.40 | 0.12% | 223,743 |
| Jul 22, 2026 | 82.50 | 82.50 | 80.90 | 81.30 | 81.30 | 0.25% | 92,467 |
| Jul 21, 2026 | 83.70 | 84.00 | 80.70 | 81.10 | 81.10 | -2.87% | 468,198 |
| Jul 20, 2026 | 84.10 | 84.10 | 83.10 | 83.50 | 83.50 | -0.60% | 54,280 |
| Jul 17, 2026 | 84.50 | 84.60 | 83.90 | 84.00 | 84.00 | 0.12% | 70,189 |
| Jul 16, 2026 | 85.00 | 85.50 | 83.70 | 83.90 | 83.90 | -1.29% | 91,857 |
| Jul 15, 2026 | 86.80 | 86.80 | 85.00 | 85.00 | 85.00 | -0.70% | 281,492 |
| Jul 14, 2026 | 85.00 | 88.30 | 85.00 | 85.60 | 85.60 | -0.47% | 129,103 |
| Jul 13, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -0.81% | 157,208 |
| Jul 10, 2026 | 86.90 | 88.90 | 86.00 | 86.70 | 86.70 | 0.81% | 187,015 |
| Jul 9, 2026 | 87.60 | 87.90 | 85.80 | 86.00 | 86.00 | -1.83% | 445,965 |
| Jul 8, 2026 | 88.50 | 88.50 | 86.70 | 87.60 | 87.60 | -1.24% | 46,775 |
| Jul 7, 2026 | 89.90 | 89.90 | 88.50 | 88.70 | 88.70 | -0.89% | 94,750 |
| Jul 6, 2026 | 90.70 | 90.80 | 89.00 | 89.50 | 89.50 | -1.43% | 94,314 |
| Jul 3, 2026 | 91.20 | 91.20 | 89.20 | 90.80 | 90.80 | 0.78% | 18,503 |
| Jul 2, 2026 | 92.20 | 92.20 | 89.80 | 90.10 | 90.10 | 1.01% | 110,902 |
| Jul 1, 2026 | 93.70 | 95.00 | 93.70 | 94.50 | 89.20 | 0.85% | 105,469 |
| Jun 30, 2026 | 94.00 | 94.70 | 93.50 | 93.70 | 88.44 | -0.32% | 315,695 |
| Jun 26, 2026 | 94.30 | 94.50 | 93.40 | 94.00 | 88.73 | 0.53% | 148,692 |
| Jun 25, 2026 | 94.40 | 94.80 | 93.30 | 93.50 | 88.26 | 0.43% | 185,979 |
| Jun 24, 2026 | 94.00 | 94.30 | 92.90 | 93.10 | 87.88 | -0.53% | 236,684 |
| Jun 23, 2026 | 94.90 | 95.80 | 93.30 | 93.60 | 88.35 | 0.21% | 601,615 |
| Jun 22, 2026 | 94.00 | 94.00 | 93.10 | 93.40 | 88.16 | -0.64% | 158,654 |
| Jun 19, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 88.73 | - | 133,019 |
| Jun 18, 2026 | 93.80 | 94.50 | 93.00 | 94.00 | 88.73 | 2.73% | 398,199 |
| Jun 17, 2026 | 92.00 | 93.20 | 90.40 | 91.50 | 86.37 | 1.10% | 63,311 |
| Jun 16, 2026 | 92.00 | 92.80 | 89.30 | 90.50 | 85.42 | -0.77% | 74,685 |
| Jun 15, 2026 | 93.00 | 94.30 | 90.00 | 91.20 | 86.09 | 1.00% | 320,058 |
| Jun 12, 2026 | 86.10 | 92.00 | 86.10 | 90.30 | 85.24 | 5.00% | 116,062 |
| Jun 11, 2026 | 87.00 | 87.00 | 84.10 | 86.00 | 81.18 | -0.69% | 129,794 |
| Jun 10, 2026 | 86.20 | 88.00 | 85.70 | 86.60 | 81.74 | 0.46% | 31,657 |
| Jun 9, 2026 | 87.80 | 87.80 | 85.00 | 86.20 | 81.37 | 1.53% | 142,242 |
| Jun 8, 2026 | 88.20 | 88.20 | 84.50 | 84.90 | 80.14 | -4.07% | 701,114 |
| Jun 5, 2026 | 88.10 | 89.80 | 88.10 | 88.50 | 83.54 | -0.23% | 150,958 |
| Jun 4, 2026 | 90.00 | 91.00 | 88.10 | 88.70 | 83.73 | -2.42% | 78,597 |
| Jun 3, 2026 | 92.00 | 92.50 | 90.00 | 90.90 | 85.80 | -1.41% | 168,647 |
| Jun 2, 2026 | 93.80 | 93.80 | 92.00 | 92.20 | 87.03 | -0.97% | 166,957 |
| Jun 1, 2026 | 94.00 | 94.70 | 93.10 | 93.10 | 87.88 | -0.75% | 126,242 |
| May 29, 2026 | 94.60 | 95.00 | 93.30 | 93.80 | 88.54 | -0.42% | 1,182,136 |
| May 27, 2026 | 93.50 | 95.00 | 93.00 | 94.20 | 88.92 | 1.07% | 1,350,502 |