Central Finance Company PLC (COSE:CFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 285.00
-0.75 (-0.26%)
At close: Sep 12, 2025
Central Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 282.25 | 289.00 | 282.00 | 285.00 | 285.00 | -0.26% | 91,839 |
| Sep 11, 2025 | 282.00 | 292.00 | 282.00 | 285.75 | 285.75 | 1.33% | 289,735 |
| Sep 10, 2025 | 281.00 | 283.75 | 280.00 | 282.00 | 282.00 | - | 112,814 |
| Sep 9, 2025 | 285.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.31% | 56,573 |
| Sep 8, 2025 | 287.00 | 289.00 | 284.75 | 285.75 | 285.75 | -0.44% | 169,503 |
| Sep 4, 2025 | 289.75 | 289.75 | 286.00 | 287.00 | 287.00 | -0.09% | 41,123 |
| Sep 3, 2025 | 290.00 | 292.00 | 287.00 | 287.25 | 287.25 | -0.95% | 27,580 |
| Sep 2, 2025 | 293.75 | 295.00 | 290.00 | 290.00 | 290.00 | -0.94% | 82,576 |
| Sep 1, 2025 | 287.50 | 294.75 | 286.25 | 292.75 | 292.75 | 2.36% | 63,356 |
| Aug 29, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.09% | 204,569 |
| Aug 28, 2025 | 287.00 | 288.00 | 284.75 | 286.25 | 286.25 | -0.26% | 117,296 |
| Aug 27, 2025 | 288.00 | 290.00 | 286.50 | 287.00 | 287.00 | -0.35% | 295,461 |
| Aug 26, 2025 | 288.00 | 289.75 | 287.50 | 288.00 | 288.00 | 0.09% | 26,304 |
| Aug 25, 2025 | 287.50 | 294.75 | 287.50 | 287.75 | 287.75 | -0.26% | 26,134 |
| Aug 22, 2025 | 289.00 | 290.00 | 286.75 | 288.50 | 288.50 | 0.09% | 145,006 |
| Aug 21, 2025 | 289.00 | 293.00 | 287.00 | 288.25 | 288.25 | -0.26% | 281,056 |
| Aug 20, 2025 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | -1.03% | 254,479 |
| Aug 19, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.34% | 389,422 |
| Aug 18, 2025 | 295.00 | 299.00 | 292.75 | 293.00 | 293.00 | -0.42% | 440,025 |
| Aug 15, 2025 | 294.00 | 298.00 | 292.25 | 294.25 | 294.25 | - | 584,076 |
| Aug 14, 2025 | 299.25 | 299.25 | 292.25 | 294.25 | 294.25 | -1.59% | 117,383 |
| Aug 13, 2025 | 309.00 | 309.00 | 297.00 | 299.00 | 299.00 | -2.84% | 185,867 |
| Aug 12, 2025 | 309.00 | 309.00 | 306.25 | 307.75 | 307.75 | 0.16% | 76,294 |
| Aug 11, 2025 | 311.00 | 311.00 | 306.50 | 307.25 | 307.25 | -0.81% | 50,791 |
| Aug 7, 2025 | 310.00 | 310.50 | 307.25 | 309.75 | 309.75 | -0.08% | 173,044 |
| Aug 6, 2025 | 308.00 | 312.00 | 305.00 | 310.00 | 310.00 | 0.65% | 215,048 |
| Aug 5, 2025 | 308.25 | 310.00 | 306.25 | 308.00 | 308.00 | -0.56% | 31,875 |
| Aug 4, 2025 | 310.00 | 314.50 | 307.75 | 309.75 | 309.75 | -0.40% | 195,902 |
| Aug 1, 2025 | 310.00 | 315.00 | 310.00 | 311.00 | 311.00 | 0.32% | 195,175 |
| Jul 31, 2025 | 308.25 | 310.00 | 307.00 | 310.00 | 310.00 | 0.57% | 424,336 |
| Jul 30, 2025 | 309.50 | 313.00 | 307.00 | 308.25 | 308.25 | 0.16% | 256,702 |
| Jul 29, 2025 | 303.75 | 309.50 | 299.00 | 307.75 | 307.75 | 1.23% | 408,338 |
| Jul 28, 2025 | 303.00 | 309.00 | 302.00 | 304.00 | 304.00 | 0.33% | 586,150 |
| Jul 25, 2025 | 295.00 | 306.00 | 291.00 | 303.00 | 303.00 | 3.77% | 615,089 |
| Jul 24, 2025 | 284.75 | 295.00 | 284.50 | 292.00 | 292.00 | 3.18% | 219,208 |
| Jul 23, 2025 | 285.00 | 288.00 | 282.00 | 283.00 | 283.00 | -0.26% | 64,110 |
| Jul 22, 2025 | 285.00 | 288.00 | 279.50 | 283.75 | 283.75 | -0.79% | 214,252 |
| Jul 21, 2025 | 277.25 | 298.00 | 277.25 | 286.00 | 286.00 | 4.00% | 762,866 |
| Jul 18, 2025 | 267.00 | 280.00 | 267.00 | 275.00 | 275.00 | 3.77% | 683,063 |
| Jul 17, 2025 | 265.00 | 266.50 | 261.50 | 265.00 | 265.00 | -0.56% | 255,717 |
| Jul 16, 2025 | 274.00 | 274.00 | 265.25 | 266.50 | 266.50 | -1.30% | 69,900 |
| Jul 15, 2025 | 278.50 | 278.50 | 265.25 | 270.00 | 270.00 | -2.70% | 334,075 |
| Jul 14, 2025 | 280.00 | 280.00 | 275.25 | 277.50 | 277.50 | -0.09% | 428,202 |
| Jul 11, 2025 | 273.50 | 280.00 | 272.00 | 277.75 | 277.75 | 2.21% | 414,531 |
| Jul 9, 2025 | 267.00 | 274.00 | 266.50 | 271.75 | 271.75 | 2.55% | 474,892 |
| Jul 8, 2025 | 263.00 | 267.00 | 255.00 | 265.00 | 265.00 | 0.47% | 231,499 |
| Jul 7, 2025 | 266.50 | 267.00 | 262.50 | 263.75 | 263.75 | -0.38% | 33,250 |
| Jul 4, 2025 | 269.25 | 269.25 | 260.00 | 264.75 | 264.75 | -1.21% | 57,583 |
| Jul 3, 2025 | 268.50 | 272.00 | 267.50 | 268.00 | 268.00 | - | 342,124 |
| Jul 2, 2025 | 270.25 | 271.00 | 265.00 | 268.00 | 268.00 | -0.37% | 444,320 |