Amãna Takaful Life PLC (COSE:ATLL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 50.90
0.00 (0.00%)
At close: Sep 12, 2025
Amãna Takaful Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.70 | 52.00 | 50.70 | 50.90 | 50.90 | - | 460 |
| Sep 11, 2025 | 50.50 | 52.00 | 50.50 | 50.90 | 50.90 | -1.55% | 443 |
| Sep 10, 2025 | 50.40 | 55.00 | 50.40 | 51.70 | 51.70 | 2.78% | 4,919 |
| Sep 9, 2025 | 51.00 | 52.00 | 50.10 | 50.30 | 50.30 | -0.40% | 1,871 |
| Sep 8, 2025 | 54.40 | 56.60 | 50.20 | 50.50 | 50.50 | -8.18% | 1,065 |
| Sep 4, 2025 | 55.00 | 56.60 | 54.60 | 55.00 | 55.00 | - | 99 |
| Sep 3, 2025 | 56.80 | 56.80 | 54.30 | 55.00 | 55.00 | -3.51% | 4,170 |
| Sep 2, 2025 | 57.10 | 57.10 | 56.50 | 57.00 | 57.00 | -1.21% | 120 |
| Sep 1, 2025 | 57.70 | 58.00 | 54.20 | 57.70 | 57.70 | - | 1,077 |
| Aug 29, 2025 | 55.50 | 58.80 | 54.10 | 57.70 | 57.70 | 6.85% | 4,512 |
| Aug 28, 2025 | 55.20 | 56.00 | 54.00 | 54.00 | 54.00 | -2.35% | 1,852 |
| Aug 27, 2025 | 55.00 | 57.40 | 55.00 | 55.30 | 55.30 | -2.12% | 3,581 |
| Aug 26, 2025 | 58.80 | 59.90 | 56.00 | 56.50 | 56.50 | -1.91% | 4,233 |
| Aug 25, 2025 | 62.60 | 62.60 | 56.60 | 57.60 | 57.60 | -10.00% | 20,758 |
| Aug 22, 2025 | 64.00 | 74.80 | 62.60 | 64.00 | 64.00 | 0.79% | 26,254 |
| Aug 21, 2025 | 58.00 | 64.70 | 56.00 | 63.50 | 63.50 | 22.59% | 55,789 |
| Aug 20, 2025 | 45.90 | 51.80 | 45.20 | 51.80 | 51.80 | 24.82% | 37,386 |
| Aug 19, 2025 | 34.50 | 42.80 | 34.00 | 41.50 | 41.50 | 20.99% | 14,165 |
| Aug 18, 2025 | 34.00 | 34.50 | 34.00 | 34.30 | 34.30 | 3.94% | 208 |
| Aug 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 20 |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | 402 |
| Aug 11, 2025 | 34.40 | 34.40 | 34.40 | 32.90 | 32.90 | - | 10 |
| Aug 7, 2025 | 33.20 | 34.50 | 32.50 | 32.90 | 32.90 | -3.80% | 834 |
| Aug 5, 2025 | 33.40 | 35.30 | 33.40 | 34.20 | 34.20 | 2.70% | 117 |
| Aug 4, 2025 | 33.20 | 35.50 | 33.20 | 33.30 | 33.30 | -3.48% | 352 |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | - | 32 |
| Jul 31, 2025 | 34.50 | 36.00 | 34.50 | 34.50 | 34.50 | - | 2 |
| Jul 30, 2025 | 34.60 | 34.60 | 34.40 | 34.50 | 34.50 | -0.58% | 119 |
| Jul 29, 2025 | 34.40 | 36.40 | 34.40 | 34.70 | 34.70 | - | 17 |
| Jul 28, 2025 | 36.80 | 36.80 | 34.50 | 34.70 | 34.70 | -5.45% | 458 |
| Jul 25, 2025 | 36.90 | 36.90 | 34.20 | 36.70 | 36.70 | -0.27% | 1,147 |
| Jul 24, 2025 | 33.00 | 37.30 | 33.00 | 36.80 | 36.80 | 12.88% | 263 |
| Jul 23, 2025 | 36.70 | 39.30 | 31.30 | 32.60 | 32.60 | -7.91% | 7,774 |
| Jul 22, 2025 | 35.00 | 35.00 | 35.00 | 35.40 | 35.40 | - | 20 |
| Jul 18, 2025 | 35.00 | 35.00 | 35.00 | 35.40 | 35.40 | - | 20 |
| Jul 17, 2025 | 32.20 | 35.90 | 32.20 | 35.40 | 35.40 | 11.32% | 9,395 |
| Jul 16, 2025 | 32.40 | 32.40 | 32.20 | 31.80 | 31.80 | - | 11 |
| Jul 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 500 |
| Jul 14, 2025 | 32.00 | 32.70 | 32.00 | 32.00 | 32.00 | 9.97% | 4,414 |
| Jul 11, 2025 | 28.50 | 30.00 | 28.50 | 29.10 | 29.10 | -1.36% | 162 |
| Jul 9, 2025 | 33.00 | 33.00 | 29.50 | 29.50 | 29.50 | - | 42 |
| Jul 7, 2025 | 30.00 | 30.00 | 28.50 | 29.50 | 29.50 | 4.61% | 1,600 |
| Jul 4, 2025 | 30.40 | 30.40 | 28.20 | 28.20 | 28.20 | 2.55% | 310 |
| Jul 3, 2025 | 27.50 | 28.20 | 27.50 | 27.50 | 27.50 | -11.29% | 110 |
| Jul 1, 2025 | 30.70 | 30.70 | 30.70 | 31.00 | 31.00 | - | 15 |
| Jun 20, 2025 | 29.00 | 29.00 | 29.00 | 31.00 | 31.00 | - | 23 |
| Jun 19, 2025 | 31.00 | 31.00 | 29.20 | 31.00 | 31.00 | 6.16% | 502 |
| Jun 18, 2025 | 31.20 | 31.20 | 31.20 | 29.20 | 29.20 | - | 30 |
| Jun 16, 2025 | 28.70 | 31.40 | 28.70 | 29.20 | 29.20 | -7.01% | 319 |
| Jun 13, 2025 | 31.50 | 31.50 | 31.00 | 31.40 | 31.40 | 7.90% | 544 |