Associated Motor Finance Company PLC (COSE:AMF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 101.50
+5.90 (6.17%)
At close: Aug 29, 2025
COSE:AMF.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 97.00 | 104.75 | 96.50 | 101.50 | 101.50 | 6.17% | 1,476,906 |
| Aug 28, 2025 | 95.00 | 96.00 | 94.00 | 95.60 | 95.60 | 2.58% | 288,435 |
| Aug 27, 2025 | 96.00 | 96.00 | 91.60 | 93.20 | 93.20 | -2.20% | 351,557 |
| Aug 26, 2025 | 91.90 | 97.00 | 91.90 | 95.30 | 95.30 | 1.06% | 432,450 |
| Aug 25, 2025 | 95.00 | 96.70 | 92.20 | 94.30 | 94.30 | -0.11% | 69,915 |
| Aug 22, 2025 | 97.50 | 99.00 | 94.00 | 94.40 | 94.40 | -3.18% | 98,219 |
| Aug 21, 2025 | 98.50 | 99.90 | 94.00 | 97.50 | 97.50 | -0.41% | 457,412 |
| Aug 20, 2025 | 90.00 | 99.50 | 86.40 | 97.90 | 97.90 | 9.14% | 1,187,953 |
| Aug 19, 2025 | 91.10 | 92.00 | 85.00 | 89.70 | 89.70 | -1.54% | 123,948 |
| Aug 18, 2025 | 95.00 | 95.00 | 90.00 | 91.10 | 91.10 | -2.15% | 372,645 |
| Aug 15, 2025 | 96.00 | 98.00 | 92.00 | 93.10 | 93.10 | -0.96% | 349,504 |
| Aug 14, 2025 | 89.00 | 95.00 | 87.00 | 94.00 | 94.00 | 6.70% | 2,000,347 |
| Aug 13, 2025 | 79.90 | 89.00 | 79.90 | 88.10 | 88.10 | 10.96% | 2,204,126 |
| Aug 12, 2025 | 75.00 | 80.00 | 73.00 | 79.40 | 79.40 | 5.87% | 611,432 |
| Aug 11, 2025 | 76.60 | 78.00 | 74.50 | 75.00 | 75.00 | -2.34% | 84,721 |
| Aug 7, 2025 | 75.40 | 80.10 | 75.40 | 76.80 | 76.80 | 2.26% | 537,411 |
| Aug 6, 2025 | 68.20 | 77.00 | 68.20 | 75.10 | 75.10 | 8.37% | 958,179 |
| Aug 5, 2025 | 68.70 | 69.90 | 68.60 | 69.30 | 69.30 | 1.17% | 259,896 |
| Aug 4, 2025 | 69.50 | 69.90 | 68.20 | 68.50 | 68.50 | -0.87% | 120,066 |
| Aug 1, 2025 | 60.80 | 70.00 | 60.80 | 69.10 | 69.10 | 13.09% | 1,378,775 |
| Jul 31, 2025 | 61.90 | 62.60 | 60.90 | 61.10 | 61.10 | -1.29% | 67,966 |
| Jul 30, 2025 | 63.00 | 63.00 | 61.00 | 61.90 | 61.90 | 1.14% | 70,216 |
| Jul 29, 2025 | 62.00 | 62.00 | 61.00 | 61.20 | 61.20 | -1.61% | 88,933 |
| Jul 28, 2025 | 63.00 | 64.00 | 61.70 | 62.20 | 62.20 | -1.11% | 164,014 |
| Jul 25, 2025 | 62.50 | 63.50 | 61.00 | 62.90 | 62.90 | 1.62% | 138,931 |
| Jul 24, 2025 | 63.70 | 63.70 | 61.80 | 61.90 | 61.90 | -1.90% | 49,674 |
| Jul 23, 2025 | 62.90 | 64.20 | 62.90 | 63.10 | 63.10 | 2.44% | 838,819 |
| Jul 22, 2025 | 61.10 | 62.90 | 59.80 | 61.60 | 61.60 | 1.32% | 348,274 |
| Jul 21, 2025 | 60.10 | 61.10 | 60.10 | 60.80 | 60.80 | 3.75% | 467,696 |
| Jul 18, 2025 | 59.50 | 59.50 | 57.10 | 58.60 | 58.60 | -0.34% | 39,562 |
| Jul 17, 2025 | 58.50 | 59.90 | 57.50 | 58.80 | 58.80 | -0.34% | 172,244 |
| Jul 16, 2025 | 60.70 | 60.90 | 58.50 | 59.00 | 59.00 | -1.99% | 280,691 |
| Jul 15, 2025 | 57.80 | 61.00 | 56.80 | 60.20 | 60.20 | 4.33% | 728,008 |
| Jul 14, 2025 | 57.50 | 58.30 | 56.50 | 57.70 | 57.70 | 0.87% | 158,633 |
| Jul 11, 2025 | 58.10 | 58.90 | 57.00 | 57.20 | 57.20 | -2.39% | 197,177 |
| Jul 9, 2025 | 58.20 | 58.90 | 57.10 | 58.60 | 58.60 | 1.91% | 352,697 |
| Jul 8, 2025 | 56.00 | 58.20 | 54.00 | 57.50 | 57.50 | 2.68% | 948,708 |
| Jul 7, 2025 | 52.00 | 58.00 | 52.00 | 56.00 | 56.00 | 6.46% | 454,820 |
| Jul 4, 2025 | 52.30 | 53.20 | 51.50 | 52.60 | 52.60 | 1.74% | 110,014 |
| Jul 3, 2025 | 53.50 | 53.50 | 51.10 | 51.70 | 51.70 | -3.90% | 103,861 |
| Jul 2, 2025 | 49.00 | 54.70 | 49.00 | 53.80 | 53.80 | 12.08% | 877,317 |
| Jul 1, 2025 | 48.00 | 49.00 | 46.40 | 48.00 | 48.00 | 3.45% | 156,742 |
| Jun 30, 2025 | 45.00 | 47.80 | 45.00 | 46.40 | 46.40 | 3.34% | 417,188 |
| Jun 27, 2025 | 46.00 | 46.00 | 44.30 | 44.90 | 44.90 | -2.39% | 80,897 |
| Jun 26, 2025 | 45.00 | 46.00 | 44.80 | 46.00 | 46.00 | 2.45% | 220,155 |
| Jun 25, 2025 | 45.00 | 46.00 | 44.00 | 44.90 | 44.90 | -0.22% | 156,612 |
| Jun 24, 2025 | 44.40 | 47.00 | 44.40 | 45.00 | 45.00 | 1.12% | 57,429 |
| Jun 23, 2025 | 44.50 | 46.00 | 44.20 | 44.50 | 44.50 | -1.33% | 22,454 |
| Jun 20, 2025 | 45.30 | 47.00 | 44.00 | 45.10 | 45.10 | 2.97% | 74,239 |
| Jun 19, 2025 | 43.50 | 45.30 | 43.50 | 43.80 | 43.80 | -0.45% | 52,884 |