Amãna Bank PLC (COSE:ABL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Amãna Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.00 | 24.50 | 24.00 | 24.30 | 24.30 | 1.25% | 436,470 |
| Nov 3, 2026 | 24.00 | 24.30 | 23.50 | 24.00 | 24.00 | - | 47,372 |
| Nov 2, 2026 | 23.90 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 11,143 |
| Oct 30, 2026 | 23.80 | 24.50 | 23.80 | 23.90 | 23.90 | 0.42% | 382,981 |
| Oct 29, 2026 | 23.80 | 24.00 | 23.30 | 23.80 | 23.80 | -0.42% | 83,286 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | 2.58% | 26,549 |
| Oct 27, 2026 | 24.00 | 24.00 | 23.00 | 23.30 | 23.30 | -2.92% | 148,758 |
| Oct 26, 2026 | 23.90 | 24.60 | 23.80 | 24.00 | 24.00 | 0.42% | 42,780 |
| Oct 23, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | - | 21,945 |
| Oct 22, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 35,807 |
| Oct 21, 2026 | 24.10 | 24.50 | 23.70 | 24.00 | 24.00 | - | 38,381 |
| Oct 20, 2026 | 24.10 | 24.60 | 23.90 | 24.00 | 24.00 | - | 152,822 |
| Oct 19, 2026 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | - | 55,123 |
| Oct 16, 2026 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | -2.44% | 103,007 |
| Oct 15, 2026 | 24.10 | 24.70 | 23.80 | 24.60 | 24.60 | 2.50% | 14,512 |
| Oct 14, 2026 | 24.90 | 24.90 | 23.90 | 24.00 | 24.00 | -2.04% | 84,585 |
| Oct 13, 2026 | 24.60 | 24.90 | 24.50 | 24.50 | 24.50 | -0.81% | 209,011 |
| Oct 12, 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 24.70 | -0.80% | 7,176 |
| Oct 9, 2026 | 24.40 | 25.00 | 24.20 | 24.90 | 24.90 | 2.05% | 83,812 |
| Oct 8, 2026 | 24.50 | 24.50 | 24.00 | 24.40 | 24.40 | -0.41% | 166,725 |
| Oct 7, 2026 | 25.00 | 25.60 | 24.50 | 24.50 | 24.50 | -2.00% | 116,003 |
| Oct 6, 2026 | 25.70 | 25.70 | 24.90 | 25.00 | 25.00 | - | 63,792 |
| Oct 5, 2026 | 26.00 | 26.00 | 24.90 | 25.00 | 25.00 | -3.10% | 187,978 |
| Oct 2, 2026 | 25.70 | 26.00 | 25.70 | 25.80 | 25.80 | 0.39% | 20,601 |
| Oct 1, 2026 | 26.20 | 26.20 | 25.60 | 25.70 | 25.70 | -1.15% | 130,171 |
| Sep 30, 2026 | 26.10 | 26.40 | 25.80 | 26.00 | 26.00 | - | 59,769 |
| Sep 29, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | -1.52% | 99,069 |
| Sep 28, 2026 | 26.60 | 26.60 | 26.10 | 26.40 | 26.40 | -0.38% | 123,029 |
| Sep 25, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | - | 18,153 |
| Sep 24, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.38% | 19,961 |
| Sep 23, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | 1.14% | 15,733 |
| Sep 22, 2026 | 26.60 | 26.80 | 26.10 | 26.30 | 26.30 | -0.75% | 55,126 |
| Sep 21, 2026 | 26.40 | 27.00 | 26.40 | 26.50 | 26.50 | 0.38% | 59,822 |
| Sep 18, 2026 | 26.80 | 26.80 | 26.00 | 26.40 | 26.40 | -1.49% | 36,231 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | - | 40,110 |
| Sep 16, 2026 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 100,896 |
| Sep 15, 2026 | 27.20 | 27.50 | 27.00 | 27.00 | 27.00 | -0.37% | 156,352 |
| Sep 14, 2026 | 26.90 | 27.30 | 26.80 | 27.10 | 27.10 | 2.26% | 114,453 |
| Sep 11, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.38% | 15,790 |
| Sep 10, 2026 | 26.50 | 26.80 | 26.40 | 26.40 | 26.40 | -1.12% | 25,062 |
| Sep 9, 2026 | 27.00 | 27.00 | 26.50 | 26.70 | 26.70 | -0.74% | 20,463 |
| Sep 8, 2026 | 26.90 | 27.10 | 26.80 | 26.90 | 26.90 | 0.37% | 34,170 |
| Sep 7, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | 11,969 |
| Sep 4, 2026 | 26.50 | 27.40 | 26.30 | 26.80 | 26.80 | 2.29% | 18,291 |
| Sep 3, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 0.77% | 38,752 |
| Sep 2, 2026 | 26.60 | 26.60 | 25.90 | 26.00 | 26.00 | -1.52% | 87,131 |
| Sep 1, 2026 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | -0.38% | 90,249 |
| Aug 31, 2026 | 25.90 | 26.50 | 25.80 | 26.50 | 26.50 | 1.92% | 44,437 |
| Aug 28, 2026 | 26.30 | 26.50 | 25.90 | 26.00 | 26.00 | -0.38% | 750,642 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -0.38% | 46,973 |