Arpico Insurance PLC (COSE:AINS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 36.30
-1.10 (-2.94%)
At close: Jul 31, 2025
Arpico Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.40 | 38.80 | 34.40 | 36.50 | 36.50 | 0.55% | 60,224 |
| Jul 31, 2025 | 37.40 | 38.80 | 36.00 | 36.30 | 36.30 | -2.94% | 11,487 |
| Jul 30, 2025 | 39.70 | 40.00 | 37.20 | 37.40 | 37.40 | -0.27% | 59,699 |
| Jul 29, 2025 | 39.80 | 39.80 | 36.90 | 37.50 | 37.50 | -2.34% | 3,833 |
| Jul 28, 2025 | 38.70 | 40.80 | 36.50 | 38.40 | 38.40 | -3.76% | 28,070 |
| Jul 25, 2025 | 40.00 | 41.00 | 38.70 | 39.90 | 39.90 | -0.25% | 21,617 |
| Jul 24, 2025 | 37.70 | 41.00 | 37.70 | 40.00 | 40.00 | 6.10% | 785,353 |
| Jul 23, 2025 | 38.20 | 41.00 | 37.50 | 37.70 | 37.70 | -7.14% | 50,564 |
| Jul 22, 2025 | 36.50 | 42.00 | 36.50 | 40.60 | 40.60 | 15.67% | 280,939 |
| Jul 21, 2025 | 30.50 | 36.50 | 30.50 | 35.10 | 35.10 | 13.59% | 169,949 |
| Jul 18, 2025 | 30.00 | 31.00 | 29.70 | 30.90 | 30.90 | - | 6,726 |
| Jul 17, 2025 | 29.80 | 30.90 | 29.80 | 30.90 | 30.90 | 3.00% | 167 |
| Jul 16, 2025 | 30.20 | 30.20 | 29.70 | 30.00 | 30.00 | -3.23% | 14,230 |
| Jul 15, 2025 | 30.10 | 33.00 | 30.00 | 31.00 | 31.00 | -3.43% | 13,673 |
| Jul 14, 2025 | 29.80 | 32.50 | 29.80 | 32.10 | 32.10 | 7.72% | 42,910 |
| Jul 11, 2025 | 26.60 | 31.00 | 26.60 | 29.80 | 29.80 | 19.20% | 38,454 |
| Jul 9, 2025 | 26.20 | 26.50 | 25.00 | 25.00 | 25.00 | - | 28,217 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% | 350 |
| Jul 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 201 |
| Jul 4, 2025 | 25.40 | 26.40 | 25.20 | 25.30 | 25.30 | 0.40% | 910 |
| Jul 3, 2025 | 27.50 | 27.50 | 25.20 | 25.20 | 25.20 | -6.32% | 834 |
| Jul 2, 2025 | 26.90 | 26.90 | 26.50 | 26.90 | 26.90 | 8.91% | 2,278 |
| Jul 1, 2025 | 25.70 | 26.90 | 24.30 | 24.70 | 24.70 | -8.52% | 1,249 |
| Jun 30, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 5.06% | 1,300 |
| Jun 27, 2025 | 25.70 | 27.00 | 24.50 | 25.70 | 25.70 | - | 14,269 |
| Jun 26, 2025 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -1.15% | 600 |
| Jun 25, 2025 | 24.70 | 26.00 | 23.00 | 26.00 | 26.00 | -3.35% | 3,341 |
| Jun 24, 2025 | 26.00 | 27.30 | 26.00 | 26.90 | 26.90 | - | 78 |
| Jun 23, 2025 | 26.30 | 27.90 | 26.20 | 26.90 | 26.90 | 12.08% | 929 |
| Jun 20, 2025 | 25.00 | 26.40 | 23.70 | 24.00 | 24.00 | -11.11% | 1,579 |
| Jun 19, 2025 | 26.50 | 26.50 | 26.50 | 27.00 | 27.00 | - | 1 |
| Jun 18, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 58 |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 100 |
| Jun 16, 2025 | 28.30 | 28.30 | 28.20 | 26.40 | 26.40 | - | 2 |
| Jun 12, 2025 | 28.80 | 28.80 | 26.40 | 26.40 | 26.40 | -1.49% | 8,876 |
| Jun 11, 2025 | 26.10 | 28.00 | 26.10 | 26.80 | 26.80 | 2.68% | 24,095 |
| Jun 9, 2025 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 5,241 |
| Jun 6, 2025 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | 6.12% | 223,843 |
| Jun 5, 2025 | 24.70 | 25.70 | 24.50 | 24.50 | 24.50 | -2.00% | 47,006 |
| Jun 3, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | 1.63% | 1,040 |
| Jun 2, 2025 | 24.60 | 25.90 | 24.60 | 24.60 | 24.60 | -1.20% | 685 |
| May 30, 2025 | 26.00 | 26.00 | 24.70 | 24.90 | 24.90 | - | 6 |
| May 29, 2025 | 25.50 | 26.10 | 24.70 | 24.90 | 24.90 | -0.80% | 4,210 |
| May 28, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | - | 1,193 |
| May 27, 2025 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | -3.83% | 11,500 |
| May 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.40% | 100 |
| May 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 939 |
| May 22, 2025 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -1.96% | 1,565 |
| May 21, 2025 | 24.60 | 26.20 | 24.60 | 25.50 | 25.50 | -2.67% | 5,924 |
| May 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 500 |