Alliance Finance Company PLC (COSE:ALLI.N0000)
Sri Lanka · Delayed Price · Currency is LKR 407.50
+7.25 (1.81%)
At close: Aug 1, 2025
Alliance Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 396.00 | 411.50 | 396.00 | 407.50 | 407.50 | 1.81% | 26,099 |
| Jul 31, 2025 | 410.00 | 410.00 | 399.00 | 400.25 | 400.25 | -0.25% | 9,248 |
| Jul 30, 2025 | 408.00 | 412.00 | 401.00 | 401.25 | 401.25 | -1.83% | 4,708 |
| Jul 29, 2025 | 402.75 | 410.00 | 400.00 | 408.75 | 408.75 | 1.49% | 15,654 |
| Jul 28, 2025 | 398.00 | 419.00 | 398.00 | 402.75 | 402.75 | 1.19% | 19,006 |
| Jul 25, 2025 | 400.00 | 402.00 | 391.00 | 398.00 | 398.00 | 0.19% | 34,380 |
| Jul 24, 2025 | 400.00 | 400.00 | 389.00 | 397.25 | 397.25 | 0.82% | 28,651 |
| Jul 23, 2025 | 393.25 | 407.75 | 378.00 | 394.00 | 394.00 | -1.44% | 53,139 |
| Jul 22, 2025 | 409.50 | 409.75 | 393.00 | 399.75 | 399.75 | 0.31% | 5,941 |
| Jul 21, 2025 | 400.00 | 410.00 | 396.00 | 398.50 | 398.50 | 0.13% | 14,267 |
| Jul 18, 2025 | 401.75 | 402.00 | 398.00 | 398.00 | 398.00 | 1.73% | 6,678 |
| Jul 17, 2025 | 390.00 | 402.00 | 389.50 | 391.25 | 391.25 | - | 10,182 |
| Jul 16, 2025 | 419.00 | 419.00 | 390.00 | 391.25 | 391.25 | -5.38% | 26,014 |
| Jul 15, 2025 | 430.00 | 434.00 | 405.00 | 413.50 | 413.50 | -4.72% | 22,670 |
| Jul 14, 2025 | 427.50 | 450.00 | 427.50 | 434.00 | 434.00 | - | 34,872 |
| Jul 11, 2025 | 408.25 | 438.00 | 408.25 | 434.00 | 434.00 | 4.58% | 58,588 |
| Jul 9, 2025 | 409.75 | 424.25 | 406.00 | 415.00 | 415.00 | 2.28% | 50,561 |
| Jul 8, 2025 | 386.00 | 416.00 | 381.50 | 405.75 | 405.75 | 3.97% | 57,621 |
| Jul 7, 2025 | 401.00 | 401.00 | 386.00 | 390.25 | 390.25 | -2.68% | 9,048 |
| Jul 4, 2025 | 410.00 | 410.00 | 381.00 | 401.00 | 401.00 | -0.25% | 50,568 |
| Jul 3, 2025 | 398.00 | 415.00 | 390.00 | 402.00 | 402.00 | 2.36% | 116,756 |
| Jul 2, 2025 | 361.50 | 399.75 | 360.00 | 392.75 | 392.75 | 9.32% | 160,178 |
| Jul 1, 2025 | 360.00 | 365.00 | 350.00 | 359.25 | 359.25 | -2.31% | 33,853 |
| Jun 30, 2025 | 348.75 | 375.00 | 348.75 | 367.75 | 358.55 | 6.13% | 170,923 |
| Jun 27, 2025 | 329.50 | 358.00 | 326.50 | 346.50 | 337.83 | 5.32% | 116,785 |
| Jun 26, 2025 | 324.00 | 330.00 | 324.00 | 329.00 | 320.77 | 0.46% | 22,739 |
| Jun 25, 2025 | 315.25 | 329.75 | 315.25 | 327.50 | 319.31 | 4.30% | 26,338 |
| Jun 24, 2025 | 311.25 | 329.75 | 310.00 | 314.00 | 306.15 | 1.87% | 56,108 |
| Jun 23, 2025 | 314.00 | 314.00 | 301.00 | 308.25 | 300.54 | -3.45% | 25,406 |
| Jun 20, 2025 | 310.75 | 319.75 | 302.00 | 319.25 | 311.26 | 4.33% | 73,306 |
| Jun 19, 2025 | 316.00 | 325.00 | 302.00 | 306.00 | 298.35 | -2.08% | 30,439 |
| Jun 18, 2025 | 320.00 | 338.00 | 302.75 | 312.50 | 304.68 | -3.62% | 58,818 |
| Jun 17, 2025 | 344.00 | 349.00 | 316.00 | 324.25 | 316.14 | -4.56% | 68,260 |
| Jun 16, 2025 | 320.00 | 349.00 | 303.25 | 339.75 | 331.25 | 1.80% | 134,537 |
| Jun 13, 2025 | 305.00 | 365.00 | 291.00 | 333.75 | 325.40 | 10.79% | 348,810 |
| Jun 12, 2025 | 288.75 | 313.00 | 276.00 | 301.25 | 293.71 | 6.17% | 189,166 |
| Jun 11, 2025 | 248.75 | 288.00 | 248.75 | 283.75 | 276.65 | 13.50% | 167,013 |
| Jun 9, 2025 | 250.00 | 250.25 | 245.00 | 250.00 | 243.75 | 0.70% | 21,400 |
| Jun 6, 2025 | 250.00 | 254.00 | 247.75 | 248.25 | 242.04 | 2.48% | 79,227 |
| Jun 5, 2025 | 240.00 | 247.00 | 238.00 | 242.25 | 236.19 | -0.41% | 15,591 |
| Jun 4, 2025 | 243.50 | 246.25 | 238.00 | 243.25 | 237.17 | -0.31% | 27,680 |
| Jun 3, 2025 | 222.00 | 250.00 | 221.00 | 244.00 | 237.90 | 10.41% | 153,390 |
| Jun 2, 2025 | 208.25 | 228.00 | 208.25 | 221.00 | 215.47 | 6.38% | 114,781 |
| May 30, 2025 | 205.00 | 209.00 | 202.00 | 207.75 | 202.55 | 1.34% | 11,470 |
| May 29, 2025 | 202.75 | 209.50 | 201.00 | 205.00 | 199.87 | 2.37% | 15,492 |
| May 28, 2025 | 201.75 | 203.00 | 198.00 | 200.25 | 195.24 | -0.74% | 18,616 |
| May 27, 2025 | 203.00 | 203.00 | 200.00 | 201.75 | 196.70 | -0.37% | 7,192 |
| May 26, 2025 | 201.75 | 202.75 | 199.50 | 202.50 | 197.43 | 1.12% | 9,376 |
| May 23, 2025 | 200.00 | 202.00 | 200.00 | 200.25 | 195.24 | - | 42,561 |
| May 22, 2025 | 195.75 | 201.25 | 195.75 | 200.25 | 195.24 | 1.78% | 15,776 |