Associated Motor Finance Company PLC (COSE:AMF.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
91.70
-1.70 (-1.82%)
At close: Sep 26, 2025

COSE:AMF.N0000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202594.0094.0091.0091.7091.70-1.82%45,368
Sep 25, 202592.0095.0090.5093.4093.401.08%360,709
Sep 24, 202594.1097.6091.7092.4092.40-2.53%235,102
Sep 23, 202596.7097.9093.0094.8094.80-1.25%177,866
Sep 22, 202598.3099.5096.0096.0096.00-2.34%128,610
Sep 19, 2025100.00101.0096.6098.3098.301.24%226,610
Sep 18, 202598.90100.0097.0097.1097.10-1.72%78,463
Sep 17, 2025102.00102.0097.0098.8098.80-1.20%179,106
Sep 16, 202597.10103.0097.10100.00100.003.41%296,093
Sep 15, 202599.00102.2596.4096.7096.70-3.20%91,954
Sep 12, 202598.30101.0097.0099.9099.901.83%175,299
Sep 11, 2025102.00103.0098.0098.1098.10-2.87%103,640
Sep 10, 202599.00103.7597.20101.00101.003.48%493,995
Sep 9, 202597.2098.5096.8097.6097.600.31%313,444
Sep 8, 202597.5099.9094.2097.3097.301.35%444,997
Sep 4, 2025100.00100.0095.0096.0096.00-1.74%267,379
Sep 3, 202596.00101.0095.0097.7097.70-2.30%168,229
Sep 2, 2025103.25103.7599.00100.00100.00-2.20%132,740
Sep 1, 2025102.50108.00101.50102.25102.250.74%292,632
Aug 29, 202597.00104.7596.50101.50101.506.17%1,476,906
Aug 28, 202595.0096.0094.0095.6095.602.58%288,435
Aug 27, 202596.0096.0091.6093.2093.20-2.20%351,557
Aug 26, 202591.9097.0091.9095.3095.301.06%432,450
Aug 25, 202595.0096.7092.2094.3094.30-0.11%69,915
Aug 22, 202597.5099.0094.0094.4094.40-3.18%98,219
Aug 21, 202598.5099.9094.0097.5097.50-0.41%457,412
Aug 20, 202590.0099.5086.4097.9097.909.14%1,187,953
Aug 19, 202591.1092.0085.0089.7089.70-1.54%123,948
Aug 18, 202595.0095.0090.0091.1091.10-2.15%372,645
Aug 15, 202596.0098.0092.0093.1093.10-0.96%349,504
Aug 14, 202589.0095.0087.0094.0094.006.70%2,000,347
Aug 13, 202579.9089.0079.9088.1088.1010.96%2,204,126
Aug 12, 202575.0080.0073.0079.4079.405.87%611,432
Aug 11, 202576.6078.0074.5075.0075.00-2.34%84,721
Aug 7, 202575.4080.1075.4076.8076.802.26%537,411
Aug 6, 202568.2077.0068.2075.1075.108.37%958,179
Aug 5, 202568.7069.9068.6069.3069.301.17%259,896
Aug 4, 202569.5069.9068.2068.5068.50-0.87%120,066
Aug 1, 202560.8070.0060.8069.1069.1013.09%1,378,775
Jul 31, 202561.9062.6060.9061.1061.10-1.29%67,966
Jul 30, 202563.0063.0061.0061.9061.901.14%70,216
Jul 29, 202562.0062.0061.0061.2061.20-1.61%88,933
Jul 28, 202563.0064.0061.7062.2062.20-1.11%164,014
Jul 25, 202562.5063.5061.0062.9062.901.62%138,931
Jul 24, 202563.7063.7061.8061.9061.90-1.90%49,674
Jul 23, 202562.9064.2062.9063.1063.102.44%838,819
Jul 22, 202561.1062.9059.8061.6061.601.32%348,274
Jul 21, 202560.1061.1060.1060.8060.803.75%467,696
Jul 18, 202559.5059.5057.1058.6058.60-0.34%39,562
Jul 17, 202558.5059.9057.5058.8058.80-0.34%172,244