Alliance Finance Company PLC (COSE:ALLI.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
361.25
-3.50 (-0.96%)
At close: Aug 22, 2025

Alliance Finance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025369.50370.00360.00361.25361.25-0.96%32,684
Aug 21, 2025365.00372.00360.00364.75364.75-0.61%30,912
Aug 20, 2025384.00385.50360.00367.00367.00-4.49%67,287
Aug 19, 2025399.00400.00380.00384.25384.25-2.60%22,345
Aug 18, 2025400.00408.00394.00394.50394.50-1.68%28,831
Aug 15, 2025410.00410.00399.00401.25401.25-1.65%35,496
Aug 14, 2025403.00410.00402.00408.00408.000.37%4,992
Aug 13, 2025411.00411.00403.00406.50406.50-0.85%3,568
Aug 12, 2025410.00411.25403.00410.00410.000.24%8,567
Aug 11, 2025404.00413.25404.00409.00409.001.05%38,354
Aug 7, 2025405.00413.75403.00404.75404.75-0.31%5,132
Aug 6, 2025410.00410.00405.00406.00406.00-0.73%12,505
Aug 5, 2025404.50410.00400.00409.00409.00-0.18%14,415
Aug 4, 2025401.25412.00401.25409.75409.750.55%3,077
Aug 1, 2025396.00411.50396.00407.50407.501.81%26,099
Jul 31, 2025410.00410.00399.00400.25400.25-0.25%9,248
Jul 30, 2025408.00412.00401.00401.25401.25-1.83%4,708
Jul 29, 2025402.75410.00400.00408.75408.751.49%15,654
Jul 28, 2025398.00419.00398.00402.75402.751.19%19,006
Jul 25, 2025400.00402.00391.00398.00398.000.19%34,380
Jul 24, 2025400.00400.00389.00397.25397.250.82%28,651
Jul 23, 2025393.25407.75378.00394.00394.00-1.44%53,139
Jul 22, 2025409.50409.75393.00399.75399.750.31%5,941
Jul 21, 2025400.00410.00396.00398.50398.500.13%14,267
Jul 18, 2025401.75402.00398.00398.00398.001.73%6,678
Jul 17, 2025390.00402.00389.50391.25391.25-10,182
Jul 16, 2025419.00419.00390.00391.25391.25-5.38%26,014
Jul 15, 2025430.00434.00405.00413.50413.50-4.72%22,670
Jul 14, 2025427.50450.00427.50434.00434.00-34,872
Jul 11, 2025408.25438.00408.25434.00434.004.58%58,588
Jul 9, 2025409.75424.25406.00415.00415.002.28%50,561
Jul 8, 2025386.00416.00381.50405.75405.753.97%57,621
Jul 7, 2025401.00401.00386.00390.25390.25-2.68%9,048
Jul 4, 2025410.00410.00381.00401.00401.00-0.25%50,568
Jul 3, 2025398.00415.00390.00402.00402.002.36%116,756
Jul 2, 2025361.50399.75360.00392.75392.759.32%160,178
Jul 1, 2025360.00365.00350.00359.25359.25-2.31%33,853
Jun 30, 2025348.75375.00348.75367.75358.556.13%170,923
Jun 27, 2025329.50358.00326.50346.50337.835.32%116,785
Jun 26, 2025324.00330.00324.00329.00320.770.46%22,739
Jun 25, 2025315.25329.75315.25327.50319.314.30%26,338
Jun 24, 2025311.25329.75310.00314.00306.151.87%56,108
Jun 23, 2025314.00314.00301.00308.25300.54-3.45%25,406
Jun 20, 2025310.75319.75302.00319.25311.264.33%73,306
Jun 19, 2025316.00325.00302.00306.00298.35-2.08%30,439
Jun 18, 2025320.00338.00302.75312.50304.68-3.62%58,818
Jun 17, 2025344.00349.00316.00324.25316.14-4.56%68,260
Jun 16, 2025320.00349.00303.25339.75331.251.80%134,537
Jun 13, 2025305.00365.00291.00333.75325.4010.79%348,810
Jun 12, 2025288.75313.00276.00301.25293.716.17%189,166