Asia Siyaka Commodities PLC (COSE:ASIY.N0000)
Sri Lanka · Delayed Price · Currency is LKR 9.30
0.00 (0.00%)
At close: Oct 8, 2025
Asia Siyaka Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.50 | 9.50 | 9.10 | 9.30 | 9.30 | - | 607,743 |
| Oct 7, 2025 | 9.50 | 9.60 | 9.10 | 9.30 | 9.30 | -2.11% | 516,007 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 190,409 |
| Oct 2, 2025 | 9.50 | 9.80 | 9.30 | 9.60 | 9.60 | 3.23% | 318,716 |
| Oct 1, 2025 | 9.50 | 9.80 | 9.30 | 9.30 | 9.30 | -3.12% | 690,494 |
| Sep 30, 2025 | 9.80 | 10.00 | 9.50 | 9.60 | 9.60 | -1.03% | 419,630 |
| Sep 29, 2025 | 9.50 | 9.80 | 9.40 | 9.70 | 9.70 | 4.30% | 915,828 |
| Sep 26, 2025 | 9.40 | 9.50 | 9.00 | 9.30 | 9.30 | - | 1,088,873 |
| Sep 25, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 1.09% | 495,330 |
| Sep 24, 2025 | 9.20 | 9.50 | 9.10 | 9.20 | 9.20 | - | 1,115,401 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.20 | 9.20 | 9.20 | -3.16% | 935,549 |
| Sep 22, 2025 | 9.80 | 10.20 | 9.50 | 9.50 | 9.50 | -4.04% | 1,970,780 |
| Sep 19, 2025 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 2,118,688 |
| Sep 18, 2025 | 10.10 | 10.50 | 9.90 | 10.10 | 10.10 | 4.12% | 16,037,280 |
| Sep 17, 2025 | 8.90 | 10.00 | 8.90 | 9.70 | 9.70 | 12.79% | 17,176,750 |
| Sep 16, 2025 | 8.40 | 8.90 | 8.20 | 8.60 | 8.60 | 4.88% | 1,281,443 |
| 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 |