Alpha Fire Services PLC (COSE:AFS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 27.00
-0.10 (-0.37%)
At close: Sep 26, 2025
Alpha Fire Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | 0.37% | 26,156 |
| Sep 26, 2025 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -0.37% | 40,829 |
| Sep 25, 2025 | 28.40 | 28.50 | 27.00 | 27.10 | 27.10 | -2.87% | 93,194 |
| Sep 24, 2025 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | 1.45% | 25,629 |
| Sep 23, 2025 | 27.50 | 28.70 | 27.30 | 27.50 | 27.50 | -0.72% | 27,196 |
| Sep 22, 2025 | 29.10 | 29.10 | 27.50 | 27.70 | 27.70 | -3.48% | 40,321 |
| Sep 19, 2025 | 26.10 | 29.90 | 26.10 | 28.70 | 28.70 | 5.90% | 694,489 |
| Sep 18, 2025 | 28.20 | 28.20 | 27.00 | 27.10 | 27.10 | -2.17% | 34,243 |
| Sep 17, 2025 | 26.90 | 28.00 | 26.90 | 27.70 | 27.70 | 4.53% | 105,816 |
| Sep 16, 2025 | 26.00 | 26.90 | 26.00 | 26.50 | 26.50 | 1.92% | 19,631 |
| Sep 15, 2025 | 27.80 | 27.80 | 26.00 | 26.00 | 26.00 | -4.06% | 60,907 |
| Sep 12, 2025 | 27.90 | 27.90 | 27.00 | 27.10 | 27.10 | -1.09% | 35,157 |
| Sep 11, 2025 | 27.30 | 27.90 | 27.20 | 27.40 | 27.40 | -0.36% | 43,075 |
| Sep 10, 2025 | 27.90 | 27.90 | 27.00 | 27.50 | 27.50 | - | 45,711 |
| Sep 9, 2025 | 28.00 | 28.70 | 27.30 | 27.50 | 27.50 | -1.43% | 80,690 |
| Sep 8, 2025 | 28.00 | 28.80 | 27.80 | 27.90 | 27.90 | -0.36% | 349,103 |
| Sep 4, 2025 | 27.70 | 28.90 | 27.50 | 28.00 | 28.00 | 1.08% | 376,917 |
| Sep 3, 2025 | 28.50 | 28.70 | 27.40 | 27.70 | 27.70 | - | 40,421 |
| Sep 2, 2025 | 29.00 | 29.00 | 27.50 | 27.70 | 27.70 | -3.48% | 62,667 |
| Sep 1, 2025 | 29.00 | 30.00 | 28.50 | 28.70 | 28.70 | - | 81,553 |
| Aug 29, 2025 | 29.00 | 30.00 | 28.50 | 28.70 | 28.70 | - | 56,345 |
| Aug 28, 2025 | 31.00 | 31.00 | 28.00 | 28.70 | 28.70 | -4.65% | 362,015 |
| Aug 27, 2025 | 31.00 | 31.80 | 29.80 | 30.10 | 30.10 | -1.95% | 149,007 |
| Aug 26, 2025 | 33.00 | 33.50 | 30.00 | 30.70 | 30.70 | -1.60% | 241,078 |
| Aug 25, 2025 | 28.00 | 34.50 | 27.00 | 31.20 | 31.20 | 7.96% | 893,012 |
| Aug 22, 2025 | 28.00 | 29.40 | 27.60 | 28.90 | 28.90 | 5.09% | 134,482 |
| Aug 21, 2025 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | 1.48% | 70,229 |
| Aug 20, 2025 | 28.90 | 28.90 | 25.60 | 27.10 | 27.10 | -3.90% | 206,164 |
| Aug 19, 2025 | 28.90 | 28.90 | 28.00 | 28.20 | 28.20 | -2.42% | 119,950 |
| Aug 18, 2025 | 29.40 | 29.40 | 28.20 | 28.90 | 28.90 | -0.34% | 161,907 |
| Aug 15, 2025 | 27.70 | 32.00 | 27.70 | 29.00 | 29.00 | 4.69% | 777,041 |
| Aug 14, 2025 | 22.20 | 28.00 | 22.00 | 27.70 | 27.70 | 24.77% | 714,662 |
| Aug 13, 2025 | 22.70 | 23.00 | 21.10 | 22.20 | 22.20 | -3.06% | 100,626 |
| Aug 12, 2025 | 23.80 | 24.10 | 21.90 | 22.90 | 22.90 | -2.97% | 233,354 |
| Aug 11, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 46,315 |
| Aug 7, 2025 | 24.00 | 24.00 | 22.50 | 23.50 | 23.50 | 1.73% | 39,728 |
| Aug 6, 2025 | 19.60 | 24.50 | 19.60 | 23.10 | 23.10 | 17.86% | 1,047,872 |
| Aug 5, 2025 | 18.50 | 19.90 | 18.20 | 19.60 | 19.60 | 5.95% | 269,729 |
| Aug 4, 2025 | 18.40 | 18.70 | 18.00 | 18.50 | 18.50 | 0.54% | 76,872 |
| Aug 1, 2025 | 18.10 | 18.40 | 17.40 | 18.40 | 18.40 | 1.66% | 455,896 |
| Jul 31, 2025 | 16.30 | 18.30 | 16.30 | 18.10 | 18.10 | 13.84% | 838,490 |
| Jul 30, 2025 | 15.00 | 16.50 | 14.90 | 15.90 | 15.90 | 6.00% | 261,645 |
| Jul 29, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | - | 29,787 |
| Jul 28, 2025 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | 0.67% | 105,734 |
| Jul 25, 2025 | 14.90 | 15.30 | 14.80 | 14.90 | 14.90 | -2.61% | 39,925 |
| Jul 24, 2025 | 15.00 | 15.30 | 14.80 | 15.30 | 15.30 | 2.00% | 72,380 |
| Jul 23, 2025 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -1.96% | 10,187 |
| Jul 22, 2025 | 15.30 | 15.40 | 14.90 | 15.30 | 15.30 | 2.68% | 5,241 |
| Jul 21, 2025 | 15.50 | 15.80 | 14.80 | 14.90 | 14.90 | -3.25% | 123,322 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | -1.91% | 5,661 |