Central Finance Company PLC (COSE:CFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Central Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 197.75 | 197.75 | 194.00 | 194.25 | 194.25 | 0.13% | 3,615 |
| Oct 22, 2026 | 196.50 | 199.75 | 194.00 | 194.00 | 194.00 | -0.26% | 23,326 |
| Oct 21, 2026 | 195.00 | 196.00 | 194.00 | 194.50 | 194.50 | -0.26% | 115,794 |
| Oct 20, 2026 | 199.75 | 199.75 | 194.75 | 195.00 | 195.00 | - | 14,045 |
| Oct 19, 2026 | 200.00 | 200.00 | 194.75 | 195.00 | 195.00 | -0.64% | 32,980 |
| Oct 16, 2026 | 197.50 | 197.50 | 196.00 | 196.25 | 196.25 | -1.01% | 26,916 |
| Oct 15, 2026 | 200.00 | 200.00 | 195.00 | 198.25 | 198.25 | 1.41% | 31,151 |
| Oct 14, 2026 | 200.00 | 200.00 | 195.25 | 195.50 | 195.50 | -2.25% | 25,270 |
| Oct 13, 2026 | 206.75 | 206.75 | 199.00 | 200.00 | 200.00 | -0.12% | 25,122 |
| Oct 12, 2026 | 209.75 | 209.75 | 200.00 | 200.25 | 200.25 | 0.13% | 14,915 |
| Oct 9, 2026 | 208.00 | 213.00 | 199.50 | 200.00 | 200.00 | -0.12% | 173,310 |
| Oct 8, 2026 | 209.75 | 209.75 | 199.00 | 200.25 | 200.25 | -2.79% | 134,829 |
| Oct 7, 2026 | 208.75 | 209.00 | 205.00 | 206.00 | 206.00 | -1.32% | 44,993 |
| Oct 6, 2026 | 212.75 | 212.75 | 208.00 | 208.75 | 208.75 | 0.24% | 10,615 |
| Oct 5, 2026 | 213.00 | 213.00 | 208.00 | 208.25 | 208.25 | -1.07% | 22,547 |
| Oct 2, 2026 | 215.00 | 215.00 | 210.00 | 210.50 | 210.50 | -0.47% | 1,712 |
| Oct 1, 2026 | 214.00 | 214.00 | 209.00 | 211.50 | 211.50 | 1.44% | 8,270 |
| Sep 30, 2026 | 208.25 | 219.00 | 208.00 | 208.50 | 208.50 | 0.12% | 21,656 |
| Sep 29, 2026 | 213.00 | 215.00 | 207.75 | 208.25 | 208.25 | -2.00% | 24,687 |
| Sep 28, 2026 | 219.00 | 219.00 | 212.00 | 212.50 | 212.50 | -0.70% | 49,046 |
| Sep 25, 2026 | 220.00 | 220.00 | 213.75 | 214.00 | 214.00 | -1.50% | 12,265 |
| Sep 24, 2026 | 219.25 | 219.25 | 214.25 | 217.25 | 217.25 | 0.58% | 4,077 |
| Sep 23, 2026 | 222.50 | 222.50 | 214.00 | 216.00 | 216.00 | -0.23% | 8,040 |
| Sep 22, 2026 | 220.00 | 220.00 | 213.75 | 216.50 | 216.50 | 1.17% | 15,817 |
| Sep 21, 2026 | 215.75 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 18,955 |
| Sep 18, 2026 | 225.50 | 225.50 | 215.50 | 216.00 | 216.00 | -1.14% | 6,962 |
| Sep 17, 2026 | 216.50 | 240.00 | 216.00 | 218.50 | 218.50 | 0.81% | 3,211 |
| Sep 16, 2026 | 220.00 | 221.00 | 216.00 | 216.75 | 216.75 | -1.14% | 5,584 |
| Sep 15, 2026 | 221.50 | 221.50 | 218.50 | 219.25 | 219.25 | -1.02% | 4,701 |
| Sep 14, 2026 | 223.00 | 223.00 | 219.50 | 221.50 | 221.50 | 0.68% | 2,950 |
| Sep 11, 2026 | 223.25 | 223.25 | 219.00 | 220.00 | 220.00 | - | 11,555 |
| Sep 10, 2026 | 224.00 | 224.00 | 219.50 | 220.00 | 220.00 | -0.11% | 31,520 |
| Sep 9, 2026 | 222.00 | 224.00 | 220.00 | 220.25 | 220.25 | -1.67% | 20,282 |
| Sep 8, 2026 | 225.00 | 225.50 | 222.00 | 224.00 | 224.00 | -0.44% | 4,809 |
| Sep 7, 2026 | 224.50 | 229.00 | 223.00 | 225.00 | 225.00 | 0.22% | 2,697 |
| Sep 4, 2026 | 223.00 | 226.75 | 223.00 | 224.50 | 224.50 | 0.79% | 3,107 |
| Sep 3, 2026 | 225.00 | 225.00 | 222.00 | 222.75 | 222.75 | -0.56% | 6,585 |
| Sep 2, 2026 | 226.00 | 227.25 | 224.00 | 224.00 | 224.00 | -0.88% | 1,676 |
| Sep 1, 2026 | 225.25 | 227.25 | 225.00 | 226.00 | 226.00 | -0.55% | 1,178 |
| Aug 31, 2026 | 225.00 | 230.00 | 225.00 | 227.25 | 227.25 | 0.89% | 15,783 |
| Aug 28, 2026 | 229.00 | 229.00 | 225.00 | 225.25 | 225.25 | -0.33% | 5,196 |
| Aug 25, 2026 | 225.50 | 228.50 | 225.50 | 226.00 | 226.00 | -0.22% | 7,380 |
| Aug 24, 2026 | 227.00 | 227.25 | 225.00 | 226.50 | 226.50 | -0.33% | 20,275 |
| Aug 21, 2026 | 226.00 | 228.00 | 226.00 | 227.25 | 227.25 | -0.22% | 431 |
| Aug 20, 2026 | 227.50 | 228.75 | 226.00 | 227.75 | 227.75 | 0.89% | 3,482 |
| Aug 19, 2026 | 230.00 | 233.00 | 225.25 | 225.75 | 225.75 | -2.69% | 1,579 |
| Aug 18, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.96% | 601 |
| Aug 17, 2026 | 236.00 | 237.00 | 233.00 | 234.25 | 234.25 | -0.74% | 7,476 |
| Aug 14, 2026 | 234.00 | 237.00 | 234.00 | 236.00 | 236.00 | 1.72% | 4,524 |
| Aug 13, 2026 | 230.00 | 234.00 | 229.75 | 232.00 | 232.00 | 0.87% | 130,586 |