Abans Finance PLC (COSE:AFSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 72.80
-0.30 (-0.41%)
At close: Nov 3, 2025
Abans Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 73.50 | 73.50 | 72.00 | 72.80 | 72.80 | -0.41% | 181 |
| Oct 31, 2025 | 71.00 | 73.90 | 71.00 | 73.10 | 73.10 | -4.44% | 13,842 |
| Oct 30, 2025 | 76.50 | 76.90 | 73.60 | 76.50 | 76.50 | 3.94% | 2,083 |
| Oct 29, 2025 | 77.00 | 77.40 | 73.20 | 73.60 | 73.60 | 1.80% | 543 |
| Oct 28, 2025 | 75.00 | 77.70 | 70.70 | 72.30 | 72.30 | -3.08% | 23,253 |
| Oct 27, 2025 | 75.90 | 77.50 | 72.00 | 74.60 | 74.60 | 3.32% | 26,611 |
| Oct 24, 2025 | 77.00 | 77.80 | 71.00 | 72.20 | 72.20 | -6.84% | 22,122 |
| Oct 23, 2025 | 75.00 | 78.50 | 75.00 | 77.50 | 77.50 | 4.73% | 30,686 |
| Oct 22, 2025 | 75.40 | 77.00 | 74.00 | 74.00 | 74.00 | -2.37% | 3,097 |
| Oct 21, 2025 | 75.00 | 77.00 | 73.20 | 75.80 | 75.80 | 0.40% | 17,297 |
| Oct 17, 2025 | 75.30 | 77.00 | 73.10 | 75.50 | 75.50 | 0.27% | 1,486 |
| Oct 16, 2025 | 70.00 | 77.00 | 70.00 | 75.30 | 75.30 | 9.13% | 25,932 |
| Oct 15, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.57% | 102,351 |
| Oct 14, 2025 | 75.00 | 77.50 | 69.00 | 70.10 | 70.10 | -6.91% | 9,583 |
| Oct 13, 2025 | 66.30 | 79.90 | 66.20 | 75.30 | 75.30 | 9.29% | 44,956 |
| Oct 10, 2025 | 68.00 | 69.00 | 68.00 | 68.90 | 68.90 | 4.08% | 2,629 |
| Oct 9, 2025 | 66.00 | 69.00 | 65.70 | 66.20 | 66.20 | -0.75% | 455 |
| Oct 8, 2025 | 67.60 | 68.90 | 65.00 | 66.70 | 66.70 | -3.33% | 6,211 |
| Oct 7, 2025 | 67.60 | 69.00 | 67.60 | 69.00 | 69.00 | - | 67 |
| Oct 3, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 1,030 |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 375 |
| Oct 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 535 |
| Sep 30, 2025 | 69.90 | 70.00 | 67.00 | 70.00 | 70.00 | 4.32% | 5,356 |
| Sep 29, 2025 | 70.00 | 70.00 | 67.00 | 67.10 | 67.10 | -4.14% | 2,008 |
| Sep 26, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 34,988 |
| Sep 25, 2025 | 70.00 | 70.00 | 65.10 | 70.00 | 70.00 | - | 11,272 |
| Sep 24, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 0.86% | 24,700 |
| Sep 23, 2025 | 69.90 | 69.90 | 68.00 | 69.40 | 69.40 | 1.61% | 1,385 |
| Sep 22, 2025 | 69.90 | 69.90 | 68.30 | 68.30 | 68.30 | - | 712 |
| Sep 19, 2025 | 70.00 | 70.00 | 68.10 | 68.30 | 68.30 | -2.29% | 5,278 |
| Sep 18, 2025 | 70.00 | 70.00 | 68.20 | 69.90 | 69.90 | -0.14% | 447 |
| Sep 17, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.49% | 1,042 |
| Sep 16, 2025 | 68.00 | 70.00 | 68.00 | 68.30 | 68.30 | -2.43% | 240 |
| 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 |