Asia Siyaka Commodities PLC (COSE:ASIY.N0000)
Sri Lanka · Delayed Price · Currency is LKR 8.20
-0.20 (-2.38%)
At close: Sep 15, 2025
Asia Siyaka Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.50 | 8.80 | 8.20 | 8.20 | 8.20 | -2.38% | 486,870 |
| Sep 12, 2025 | 8.50 | 8.70 | 8.30 | 8.40 | 8.40 | -2.33% | 2,616,027 |
| Sep 11, 2025 | 8.90 | 9.00 | 8.40 | 8.60 | 8.60 | - | 525,035 |
| Sep 10, 2025 | 8.60 | 9.20 | 8.30 | 8.60 | 8.60 | 2.38% | 1,256,850 |
| Sep 9, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 203,499 |
| Sep 8, 2025 | 9.00 | 9.20 | 8.60 | 8.60 | 8.60 | -3.37% | 475,290 |
| Sep 4, 2025 | 8.90 | 9.20 | 8.80 | 8.90 | 8.90 | -2.20% | 487,289 |
| Sep 3, 2025 | 9.30 | 9.40 | 8.90 | 9.10 | 9.10 | -1.09% | 1,454,971 |
| Sep 2, 2025 | 9.10 | 9.30 | 8.90 | 9.20 | 9.20 | 1.10% | 1,359,077 |
| Sep 1, 2025 | 9.40 | 9.60 | 8.90 | 9.10 | 9.10 | -3.19% | 2,714,161 |
| Aug 29, 2025 | 9.70 | 9.80 | 9.20 | 9.40 | 9.40 | -2.08% | 2,938,806 |
| Aug 28, 2025 | 8.50 | 9.90 | 8.40 | 9.60 | 9.60 | 12.94% | 20,573,680 |
| Aug 27, 2025 | 8.10 | 9.00 | 8.10 | 8.50 | 8.50 | 13.33% | 39,625,340 |
| Aug 26, 2025 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | 950,862 |
| Aug 25, 2025 | 7.40 | 7.60 | 7.00 | 7.20 | 7.20 | -4.00% | 478,266 |
| Aug 22, 2025 | 7.00 | 7.90 | 7.00 | 7.50 | 7.50 | 7.14% | 7,900,199 |
| Aug 21, 2025 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | - | 505,844 |
| Aug 20, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 2.94% | 540,248 |
| Aug 19, 2025 | 6.80 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 223,280 |
| Aug 18, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 124,056 |
| Aug 15, 2025 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | - | 192,870 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 481,421 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 163,084 |
| Aug 12, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 648,031 |
| Aug 11, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 233,087 |
| Aug 7, 2025 | 6.90 | 7.40 | 6.90 | 7.20 | 7.20 | 5.88% | 1,245,709 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 110,039 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 86,238 |
| Aug 4, 2025 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -4.23% | 288,310 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 826,747 |
| Jul 31, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 355,877 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 530,455 |
| Jul 29, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 4.35% | 958,930 |
| Jul 28, 2025 | 6.80 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 260,698 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 259,957 |
| Jul 24, 2025 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | 1.47% | 1,194,926 |
| Jul 23, 2025 | 6.70 | 6.90 | 6.40 | 6.80 | 6.80 | 1.49% | 171,154 |
| Jul 22, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 16,965 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | -1.49% | 98,167 |
| Jul 18, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 36,876 |
| Jul 17, 2025 | 6.60 | 6.80 | 6.40 | 6.70 | 6.70 | 1.52% | 376,070 |
| Jul 16, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 36,461 |
| Jul 15, 2025 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | - | 55,799 |
| Jul 14, 2025 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 199,319 |
| Jul 11, 2025 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 359,359 |
| Jul 9, 2025 | 6.40 | 6.80 | 6.30 | 6.70 | 6.70 | 4.69% | 182,028 |
| Jul 8, 2025 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | 1.59% | 78,031 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.00 | 6.30 | 6.30 | - | 265,726 |
| Jul 4, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 139,101 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 42,455 |