Bairaha Farms PLC (COSE:BFL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Bairaha Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 83.50 | 84.00 | 82.00 | 82.20 | 82.20 | -0.48% | 37,661 |
| Oct 12, 2026 | 84.80 | 84.80 | 82.50 | 82.60 | 82.60 | -2.71% | 17,547 |
| Oct 9, 2026 | 85.00 | 86.30 | 84.80 | 84.90 | 84.90 | 2.54% | 96,844 |
| Oct 8, 2026 | 86.40 | 86.40 | 82.50 | 82.80 | 82.80 | -3.50% | 61,538 |
| Oct 7, 2026 | 86.40 | 86.40 | 84.10 | 85.80 | 85.80 | 0.12% | 152,684 |
| Oct 6, 2026 | 86.40 | 86.50 | 85.50 | 85.70 | 85.70 | 1.78% | 5,906 |
| Oct 5, 2026 | 87.10 | 88.00 | 84.00 | 84.20 | 84.20 | -3.33% | 79,453 |
| Oct 2, 2026 | 88.80 | 89.00 | 87.00 | 87.10 | 87.10 | -2.02% | 11,200 |
| Oct 1, 2026 | 88.00 | 89.70 | 88.00 | 88.90 | 88.90 | 2.30% | 3,608 |
| Sep 30, 2026 | 88.00 | 88.00 | 86.30 | 86.90 | 86.90 | 2.36% | 2,730 |
| Sep 29, 2026 | 88.80 | 88.80 | 84.00 | 84.90 | 84.90 | -2.86% | 262,598 |
| Sep 28, 2026 | 89.80 | 89.80 | 86.90 | 87.40 | 87.40 | -2.56% | 39,632 |
| Sep 25, 2026 | 90.00 | 90.00 | 89.00 | 89.70 | 89.70 | 0.79% | 7,824 |
| Sep 24, 2026 | 88.80 | 89.90 | 88.60 | 89.00 | 89.00 | - | 6,360 |
| Sep 23, 2026 | 91.40 | 91.40 | 88.50 | 89.00 | 89.00 | -0.45% | 11,013 |
| Sep 22, 2026 | 87.00 | 91.00 | 87.00 | 89.40 | 89.40 | 2.64% | 28,574 |
| Sep 21, 2026 | 87.70 | 89.00 | 85.00 | 87.10 | 87.10 | -0.57% | 47,184 |
| Sep 18, 2026 | 89.60 | 89.60 | 87.50 | 87.60 | 87.60 | -0.11% | 20,534 |
| Sep 17, 2026 | 89.00 | 89.80 | 87.50 | 87.70 | 87.70 | 0.11% | 41,863 |
| Sep 16, 2026 | 89.00 | 90.50 | 87.50 | 87.60 | 87.60 | -1.68% | 111,336 |
| Sep 15, 2026 | 89.50 | 90.00 | 89.00 | 89.10 | 89.10 | -0.45% | 16,278 |
| Sep 14, 2026 | 90.60 | 92.30 | 88.90 | 89.50 | 89.50 | -1.10% | 12,949 |
| Sep 11, 2026 | 92.10 | 92.30 | 89.90 | 90.50 | 90.50 | 0.44% | 20,066 |
| Sep 10, 2026 | 90.70 | 91.70 | 90.00 | 90.10 | 90.10 | -0.33% | 16,054 |
| Sep 9, 2026 | 92.40 | 92.40 | 90.20 | 90.40 | 90.40 | -0.22% | 11,095 |
| Sep 8, 2026 | 93.00 | 93.00 | 90.50 | 90.60 | 90.60 | -1.74% | 53,658 |
| Sep 7, 2026 | 93.00 | 94.00 | 92.00 | 92.20 | 92.20 | -0.86% | 102,261 |
| Sep 4, 2026 | 90.00 | 93.80 | 89.60 | 93.00 | 93.00 | 3.79% | 244,054 |
| Sep 3, 2026 | 89.90 | 90.50 | 89.00 | 89.60 | 89.60 | 1.01% | 79,919 |
| Sep 2, 2026 | 89.00 | 89.50 | 87.80 | 88.70 | 88.70 | 0.80% | 34,552 |
| Sep 1, 2026 | 89.00 | 89.90 | 88.00 | 88.00 | 88.00 | -0.90% | 17,994 |
| Aug 31, 2026 | 89.00 | 89.20 | 88.00 | 88.80 | 88.80 | 0.45% | 154,559 |
| Aug 28, 2026 | 88.00 | 89.00 | 87.20 | 88.40 | 88.40 | 1.03% | 69,084 |
| Aug 25, 2026 | 88.00 | 88.00 | 87.40 | 87.50 | 87.50 | -0.57% | 19,773 |
| Aug 24, 2026 | 89.90 | 91.00 | 87.90 | 88.00 | 88.00 | -1.12% | 111,952 |
| Aug 21, 2026 | 89.30 | 90.00 | 88.90 | 89.00 | 89.00 | 1.25% | 7,474 |
| Aug 20, 2026 | 90.00 | 90.00 | 87.70 | 87.90 | 87.90 | -0.11% | 3,482 |
| Aug 19, 2026 | 90.00 | 90.00 | 87.50 | 88.00 | 88.00 | -1.68% | 596,449 |
| Aug 18, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 15,149 |
| Aug 17, 2026 | 90.50 | 90.90 | 89.90 | 90.00 | 90.00 | -0.33% | 23,315 |
| Aug 14, 2026 | 90.90 | 91.50 | 90.10 | 90.30 | 90.30 | -0.66% | 111,443 |
| Aug 13, 2026 | 90.70 | 91.00 | 90.10 | 90.90 | 90.90 | 1.56% | 97,013 |
| Aug 12, 2026 | 90.40 | 90.50 | 89.30 | 89.50 | 89.50 | -0.56% | 259,139 |
| Aug 11, 2026 | 90.80 | 91.00 | 89.90 | 90.00 | 90.00 | -0.66% | 70,747 |
| Aug 10, 2026 | 90.90 | 91.50 | 90.40 | 90.60 | 90.60 | 0.44% | 55,422 |
| Aug 7, 2026 | 90.00 | 90.50 | 89.00 | 90.20 | 90.20 | 1.12% | 68,773 |
| Aug 6, 2026 | 89.70 | 89.70 | 88.70 | 89.20 | 89.20 | 0.68% | 38,409 |
| Aug 5, 2026 | 87.70 | 88.80 | 87.00 | 88.60 | 88.60 | 1.84% | 109,120 |
| Aug 4, 2026 | 88.40 | 88.40 | 86.80 | 87.00 | 87.00 | -0.11% | 90,603 |
| Aug 3, 2026 | 88.90 | 88.90 | 87.00 | 87.10 | 87.10 | 0.23% | 19,317 |