Abans Finance PLC (COSE:AFSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 70.00
+2.20 (3.24%)
At close: Sep 15, 2025
Abans Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 67.10 | 70.00 | 67.10 | 70.00 | 70.00 | 3.24% | 369 |
| Sep 12, 2025 | 67.10 | 67.10 | 67.10 | 67.80 | 67.80 | - | 10 |
| Sep 11, 2025 | 70.00 | 70.00 | 67.20 | 67.80 | 67.80 | 1.04% | 925 |
| Sep 10, 2025 | 68.00 | 68.00 | 67.00 | 67.10 | 67.10 | -3.45% | 1,095 |
| Sep 9, 2025 | 70.30 | 70.30 | 69.00 | 69.50 | 69.50 | -4.01% | 1,036 |
| Sep 8, 2025 | 72.50 | 72.50 | 72.40 | 72.40 | 72.40 | 3.28% | 141 |
| Sep 4, 2025 | 70.50 | 72.30 | 69.70 | 70.10 | 70.10 | 0.72% | 1,177 |
| Sep 3, 2025 | 72.40 | 72.40 | 69.60 | 69.60 | 69.60 | 0.14% | 226 |
| Sep 2, 2025 | 70.00 | 72.40 | 69.50 | 69.50 | 69.50 | -0.86% | 5,566 |
| Sep 1, 2025 | 73.00 | 73.00 | 70.00 | 70.10 | 70.10 | - | 8,780 |
| Aug 29, 2025 | 73.00 | 73.00 | 70.10 | 70.10 | 70.10 | -2.64% | 1,551 |
| Aug 28, 2025 | 72.50 | 72.80 | 72.00 | 72.00 | 72.00 | -0.69% | 670 |
| Aug 27, 2025 | 72.10 | 72.50 | 69.80 | 72.50 | 72.50 | 0.55% | 553 |
| Aug 26, 2025 | 72.40 | 72.40 | 71.00 | 72.10 | 72.10 | 2.12% | 2,819 |
| Aug 25, 2025 | 70.00 | 72.00 | 70.00 | 70.60 | 70.60 | -0.98% | 2,180 |
| Aug 22, 2025 | 71.10 | 72.00 | 69.40 | 71.30 | 71.30 | - | 501 |
| Aug 21, 2025 | 72.00 | 72.00 | 70.00 | 71.30 | 71.30 | -0.70% | 820 |
| Aug 20, 2025 | 72.00 | 72.00 | 71.70 | 71.80 | 71.80 | 2.43% | 3,558 |
| Aug 19, 2025 | 72.60 | 72.60 | 70.10 | 70.10 | 70.10 | 0.14% | 301 |
| Aug 18, 2025 | 72.70 | 72.70 | 69.00 | 70.00 | 70.00 | -3.71% | 383 |
| Aug 15, 2025 | 71.90 | 72.80 | 69.00 | 72.70 | 72.70 | 4.30% | 2,078 |
| Aug 14, 2025 | 72.50 | 73.00 | 69.00 | 69.70 | 69.70 | -2.11% | 13,152 |
| Aug 13, 2025 | 71.50 | 71.50 | 70.10 | 71.20 | 71.20 | -0.42% | 674 |
| Aug 12, 2025 | 72.50 | 72.50 | 72.50 | 71.50 | 71.50 | - | 19 |
| Aug 11, 2025 | 70.00 | 72.80 | 70.00 | 71.50 | 71.50 | -1.38% | 101 |
| Aug 7, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 1.97% | 1,259 |
| Aug 6, 2025 | 69.00 | 72.00 | 69.00 | 71.10 | 71.10 | 0.14% | 218 |
| Aug 5, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 629 |
| Aug 4, 2025 | 73.70 | 74.30 | 70.00 | 72.00 | 72.00 | -2.31% | 2,794 |
| Aug 1, 2025 | 72.20 | 74.30 | 72.00 | 73.70 | 73.70 | -0.67% | 2,553 |
| Jul 31, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -1.59% | 1,652 |
| Jul 30, 2025 | 78.30 | 78.30 | 74.30 | 75.40 | 75.40 | 1.34% | 5,744 |
| Jul 29, 2025 | 68.90 | 79.50 | 68.90 | 74.40 | 74.40 | 10.22% | 28,349 |
| Jul 28, 2025 | 68.90 | 69.50 | 67.50 | 67.50 | 67.50 | 0.60% | 21,491 |
| Jul 25, 2025 | 69.00 | 69.00 | 66.50 | 67.10 | 67.10 | -2.75% | 2,689 |
| Jul 24, 2025 | 69.70 | 69.70 | 67.60 | 69.00 | 69.00 | 1.02% | 1,689 |
| Jul 23, 2025 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | 1.19% | 991 |
| Jul 22, 2025 | 69.80 | 69.90 | 66.00 | 67.50 | 67.50 | -1.17% | 6,875 |
| Jul 21, 2025 | 69.80 | 69.80 | 67.10 | 68.30 | 68.30 | 1.34% | 3,721 |
| Jul 18, 2025 | 66.20 | 70.60 | 66.20 | 67.40 | 67.40 | -1.61% | 3,027 |
| Jul 17, 2025 | 68.10 | 69.80 | 65.10 | 68.50 | 68.50 | -2.14% | 2,057 |
| Jul 16, 2025 | 69.50 | 70.60 | 67.50 | 70.00 | 70.00 | 2.19% | 7,499 |
| Jul 15, 2025 | 66.50 | 69.30 | 65.50 | 68.50 | 68.50 | 3.01% | 5,049 |
| Jul 14, 2025 | 69.80 | 71.00 | 66.00 | 66.50 | 66.50 | -4.04% | 9,693 |
| Jul 11, 2025 | 69.70 | 73.50 | 67.00 | 69.30 | 69.30 | 1.17% | 38,404 |
| Jul 9, 2025 | 72.90 | 72.90 | 66.00 | 68.50 | 68.50 | -6.04% | 17,712 |
| Jul 8, 2025 | 73.50 | 73.50 | 70.40 | 72.90 | 72.90 | -0.82% | 5,920 |
| Jul 7, 2025 | 73.00 | 76.80 | 73.00 | 73.50 | 73.50 | -0.41% | 3,574 |
| Jul 4, 2025 | 75.40 | 77.90 | 73.00 | 73.80 | 73.80 | -2.25% | 5,536 |
| Jul 3, 2025 | 80.00 | 80.00 | 73.10 | 75.50 | 75.50 | -4.67% | 13,269 |