Abans Electricals PLC (COSE:ABAN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 878.75
-27.25 (-3.01%)
At close: Aug 29, 2025
Abans Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 919.00 | 919.00 | 874.00 | 878.75 | 878.75 | -3.01% | 2,320 |
| Aug 28, 2025 | 903.00 | 934.25 | 856.00 | 906.00 | 906.00 | -0.38% | 4,248 |
| Aug 27, 2025 | 918.75 | 940.00 | 825.00 | 909.50 | 909.50 | -1.01% | 2,262 |
| Aug 26, 2025 | 940.00 | 940.25 | 910.00 | 918.75 | 918.75 | -2.44% | 1,125 |
| Aug 25, 2025 | 958.50 | 958.50 | 900.25 | 941.75 | 941.75 | -1.90% | 1,695 |
| Aug 22, 2025 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | -2.71% | 2,335 |
| Aug 21, 2025 | 880.00 | 999.00 | 858.25 | 986.75 | 986.75 | 12.87% | 26,105 |
| Aug 20, 2025 | 842.50 | 884.00 | 842.50 | 874.25 | 874.25 | 3.77% | 6,219 |
| Aug 19, 2025 | 805.00 | 860.00 | 800.00 | 842.50 | 842.50 | 5.61% | 8,843 |
| Aug 18, 2025 | 850.00 | 888.00 | 782.00 | 797.75 | 797.75 | -5.87% | 13,659 |
| Aug 15, 2025 | 750.00 | 885.00 | 750.00 | 847.50 | 847.50 | 12.96% | 14,213 |
| Aug 14, 2025 | 651.00 | 750.25 | 651.00 | 750.25 | 750.25 | 24.99% | 21,479 |
| Aug 13, 2025 | 600.00 | 605.00 | 600.00 | 600.25 | 600.25 | 0.59% | 929 |
| Aug 12, 2025 | 580.00 | 610.00 | 580.00 | 596.75 | 596.75 | 1.23% | 4,865 |
| Aug 11, 2025 | 570.00 | 599.00 | 570.00 | 589.50 | 589.50 | 1.68% | 8,007 |
| Aug 7, 2025 | 569.00 | 585.00 | 569.00 | 579.75 | 579.75 | 4.27% | 8,290 |
| Aug 6, 2025 | 558.00 | 569.75 | 517.50 | 556.00 | 556.00 | 2.07% | 2,531 |
| Aug 5, 2025 | 560.25 | 560.25 | 540.00 | 544.75 | 544.75 | -2.81% | 2,056 |
| Aug 4, 2025 | 570.00 | 570.00 | 560.00 | 560.50 | 560.50 | -2.94% | 3,245 |
| Aug 1, 2025 | 570.25 | 580.00 | 568.50 | 577.50 | 577.50 | 1.27% | 644 |
| Jul 31, 2025 | 579.75 | 580.00 | 565.00 | 570.25 | 570.25 | -1.51% | 2,401 |
| Jul 30, 2025 | 586.00 | 586.00 | 561.25 | 579.00 | 579.00 | 0.43% | 3,245 |
| Jul 29, 2025 | 556.00 | 586.00 | 550.00 | 576.50 | 576.50 | 3.69% | 7,239 |
| Jul 28, 2025 | 550.00 | 574.50 | 550.00 | 556.00 | 556.00 | 1.37% | 1,611 |
| Jul 25, 2025 | 541.00 | 565.00 | 540.00 | 548.50 | 548.50 | -1.08% | 2,539 |
| Jul 24, 2025 | 535.25 | 595.00 | 535.25 | 554.50 | 554.50 | -1.42% | 9,293 |
| Jul 23, 2025 | 529.50 | 575.00 | 510.00 | 562.50 | 562.50 | 7.60% | 11,021 |
| Jul 22, 2025 | 532.00 | 540.00 | 505.00 | 522.75 | 522.75 | -0.90% | 6,347 |
| Jul 21, 2025 | 500.50 | 532.00 | 498.00 | 527.50 | 527.50 | 6.24% | 16,937 |
| Jul 18, 2025 | 475.00 | 521.00 | 471.00 | 496.50 | 496.50 | 7.00% | 24,392 |
| Jul 17, 2025 | 459.00 | 479.00 | 450.25 | 464.00 | 464.00 | 1.87% | 11,178 |
| Jul 16, 2025 | 453.00 | 459.00 | 442.00 | 455.50 | 455.50 | 2.30% | 6,383 |
| Jul 15, 2025 | 447.00 | 455.00 | 432.00 | 445.25 | 445.25 | 0.17% | 9,715 |
| Jul 14, 2025 | 427.75 | 450.00 | 427.75 | 444.50 | 444.50 | 4.16% | 4,120 |
| Jul 11, 2025 | 430.00 | 435.00 | 425.00 | 426.75 | 426.75 | 0.89% | 2,284 |
| Jul 9, 2025 | 419.00 | 435.75 | 417.00 | 423.00 | 423.00 | 1.26% | 9,659 |
| Jul 8, 2025 | 420.00 | 420.00 | 415.00 | 417.75 | 417.75 | -0.54% | 1,875 |
| Jul 7, 2025 | 430.00 | 430.00 | 413.00 | 420.00 | 420.00 | -1.12% | 3,296 |
| Jul 4, 2025 | 433.25 | 440.00 | 420.00 | 424.75 | 424.75 | -1.96% | 9,934 |
| Jul 3, 2025 | 448.75 | 448.75 | 425.00 | 433.25 | 433.25 | -0.52% | 2,215 |
| Jul 2, 2025 | 419.50 | 440.00 | 419.50 | 435.50 | 435.50 | 3.75% | 6,217 |
| Jul 1, 2025 | 415.00 | 420.00 | 412.25 | 419.75 | 419.75 | 1.08% | 3,427 |
| Jun 30, 2025 | 419.00 | 422.00 | 415.00 | 415.25 | 415.25 | 0.67% | 1,224 |
| Jun 27, 2025 | 420.00 | 423.75 | 410.00 | 412.50 | 412.50 | -1.79% | 496 |
| Jun 26, 2025 | 415.00 | 423.00 | 414.25 | 420.00 | 420.00 | 1.39% | 1,273 |
| Jun 25, 2025 | 413.00 | 420.00 | 410.25 | 414.25 | 414.25 | 1.04% | 583 |
| Jun 24, 2025 | 393.00 | 413.00 | 393.00 | 410.00 | 410.00 | 3.08% | 381 |
| Jun 23, 2025 | 403.00 | 408.00 | 385.00 | 397.75 | 397.75 | -1.97% | 2,337 |
| Jun 20, 2025 | 407.50 | 407.50 | 405.00 | 405.75 | 405.75 | -0.73% | 194 |
| Jun 19, 2025 | 410.00 | 410.00 | 405.00 | 408.75 | 408.75 | 1.05% | 1,026 |