Amãna Takaful PLC (COSE:ATL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Amãna Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21.50 | 23.00 | 20.50 | 22.40 | 22.40 | 8.74% | 125,352 |
| Nov 2, 2026 | 21.80 | 21.80 | 20.50 | 20.60 | 20.60 | -4.63% | 26,148 |
| Oct 30, 2026 | 20.80 | 21.80 | 20.80 | 21.60 | 21.60 | -1.82% | 2,095 |
| Oct 29, 2026 | 20.50 | 22.40 | 20.50 | 22.00 | 22.00 | 7.32% | 127,628 |
| Oct 28, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -1.91% | 55,626 |
| Oct 27, 2026 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.95% | 1,392 |
| Oct 26, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 7,657 |
| Oct 23, 2026 | 20.10 | 21.00 | 20.00 | 20.10 | 20.10 | -0.50% | 23,422 |
| Oct 22, 2026 | 21.00 | 21.90 | 20.00 | 20.20 | 20.20 | -4.72% | 42,510 |
| Oct 21, 2026 | 20.00 | 21.70 | 20.00 | 21.20 | 21.20 | 2.91% | 57,947 |
| Oct 20, 2026 | 21.60 | 21.60 | 20.10 | 20.60 | 20.60 | 0.49% | 9,749 |
| Oct 19, 2026 | 21.40 | 21.50 | 20.50 | 20.50 | 20.50 | -4.21% | 3,523 |
| Oct 16, 2026 | 21.00 | 21.60 | 20.90 | 21.40 | 21.40 | 4.39% | 9,303 |
| Oct 15, 2026 | 20.00 | 20.90 | 19.70 | 20.50 | 20.50 | 2.50% | 48,935 |
| Oct 14, 2026 | 20.00 | 21.20 | 19.90 | 20.00 | 20.00 | - | 43,500 |
| Oct 13, 2026 | 20.60 | 21.00 | 19.90 | 20.00 | 20.00 | -3.85% | 123,552 |
| Oct 12, 2026 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | -0.95% | 4,423 |
| Oct 9, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | 2.44% | 9,010 |
| Oct 8, 2026 | 21.30 | 21.50 | 20.50 | 20.50 | 20.50 | -4.65% | 43,818 |
| Oct 7, 2026 | 21.70 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 32,668 |
| Oct 6, 2026 | 22.50 | 22.50 | 21.60 | 21.70 | 21.70 | -0.91% | 395 |
| Oct 5, 2026 | 22.50 | 22.50 | 21.60 | 21.90 | 21.90 | 0.46% | 1,595 |
| Oct 2, 2026 | 22.80 | 22.80 | 21.50 | 21.80 | 21.80 | 0.93% | 21,075 |
| Oct 1, 2026 | 20.80 | 23.00 | 20.80 | 21.60 | 21.60 | -3.14% | 1,098 |
| Sep 30, 2026 | 22.60 | 22.80 | 22.10 | 22.30 | 22.30 | -0.89% | 18,253 |
| Sep 29, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 37,195 |
| Sep 28, 2026 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | -1.31% | 77,270 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | -0.87% | 65,276 |
| Sep 24, 2026 | 22.70 | 23.20 | 22.70 | 23.10 | 23.10 | 1.76% | 15,037 |
| Sep 23, 2026 | 22.60 | 23.40 | 22.50 | 22.70 | 22.70 | -1.30% | 176,745 |
| Sep 22, 2026 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -0.43% | 94,967 |
| Sep 21, 2026 | 23.50 | 24.00 | 23.00 | 23.10 | 23.10 | -2.94% | 118,320 |
| Sep 18, 2026 | 23.10 | 23.80 | 23.10 | 23.80 | 23.80 | 3.03% | 13,714 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.28% | 40,951 |
| Sep 16, 2026 | 23.50 | 24.00 | 23.10 | 23.40 | 23.40 | -0.43% | 100,851 |
| Sep 15, 2026 | 23.50 | 24.20 | 23.50 | 23.50 | 23.50 | -1.67% | 79,706 |
| Sep 14, 2026 | 23.90 | 24.20 | 23.50 | 23.90 | 23.90 | - | 42,290 |
| Sep 11, 2026 | 23.10 | 24.00 | 23.10 | 23.90 | 23.90 | 1.70% | 23,990 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.20 | 23.50 | 23.50 | -2.89% | 103,003 |
| Sep 9, 2026 | 25.00 | 25.00 | 23.80 | 24.20 | 24.20 | -3.20% | 100,667 |
| Sep 8, 2026 | 24.50 | 25.50 | 24.00 | 25.00 | 25.00 | 4.17% | 1,291,546 |
| Sep 7, 2026 | 23.00 | 24.50 | 22.40 | 24.00 | 24.00 | 4.80% | 1,536,718 |
| Sep 4, 2026 | 21.80 | 23.30 | 21.80 | 22.90 | 22.90 | 7.01% | 160,476 |
| Sep 3, 2026 | 21.30 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 23,634 |
| Sep 2, 2026 | 21.00 | 21.60 | 20.50 | 21.50 | 21.50 | -0.46% | 259,388 |
| Sep 1, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 5.37% | 25,266 |
| Aug 31, 2026 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -2.38% | 12,858 |
| Aug 28, 2026 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | 3.45% | 60,052 |
| Aug 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 641 |
| Aug 24, 2026 | 20.00 | 20.50 | 19.90 | 20.30 | 20.30 | 1.50% | 194,375 |