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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 230.00 | 230.00 | 227.50 | 230.00 | 230.00 | 1.21% | 1,555 |
| Aug 11, 2026 | 227.50 | 229.75 | 227.00 | 227.25 | 227.25 | -0.11% | 816 |
| Aug 10, 2026 | 232.00 | 232.00 | 227.50 | 227.50 | 227.50 | -0.66% | 98,353 |
| Aug 7, 2026 | 225.00 | 230.00 | 225.00 | 229.00 | 229.00 | 1.78% | 28,467 |
| Aug 6, 2026 | 224.00 | 227.00 | 218.00 | 225.00 | 225.00 | 4.53% | 361,092 |
| Aug 5, 2026 | 217.50 | 224.00 | 215.00 | 215.25 | 215.25 | -1.15% | 102,879 |
| Aug 4, 2026 | 218.25 | 218.25 | 217.00 | 217.75 | 217.75 | -0.57% | 56,947 |
| Aug 3, 2026 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | 0.92% | 2,265 |
| Jul 31, 2026 | 225.00 | 225.00 | 217.00 | 217.00 | 217.00 | -1.14% | 8,876 |
| Jul 30, 2026 | 220.00 | 220.00 | 219.50 | 219.50 | 219.50 | -0.11% | 5,391 |
| Jul 28, 2026 | 220.00 | 220.00 | 219.50 | 219.75 | 219.75 | 0.34% | 4,490 |
| Jul 27, 2026 | 219.25 | 224.75 | 218.75 | 219.00 | 219.00 | -0.11% | 13,221 |
| Jul 24, 2026 | 220.00 | 220.00 | 219.00 | 219.25 | 219.25 | -0.23% | 34,181 |
| Jul 23, 2026 | 218.00 | 220.00 | 218.00 | 219.75 | 219.75 | 0.57% | 5,818 |
| Jul 22, 2026 | 219.75 | 220.00 | 218.50 | 218.50 | 218.50 | -0.23% | 113,532 |
| Jul 21, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.23% | 14,358 |
| Jul 20, 2026 | 220.00 | 220.00 | 217.75 | 219.50 | 219.50 | -0.11% | 8,992 |
| Jul 17, 2026 | 220.00 | 220.00 | 218.50 | 219.75 | 219.75 | -0.11% | 16,160 |
| Jul 16, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.85% | 70,074 |
| Jul 15, 2026 | 219.00 | 219.00 | 215.25 | 216.00 | 216.00 | -1.37% | 106,317 |
| Jul 14, 2026 | 220.50 | 222.00 | 216.50 | 219.00 | 219.00 | -0.79% | 65,445 |
| Jul 13, 2026 | 225.00 | 226.00 | 220.00 | 220.75 | 220.75 | -1.89% | 13,626 |
| Jul 10, 2026 | 225.00 | 225.00 | 224.50 | 225.00 | 225.00 | 0.22% | 110,880 |
| Jul 9, 2026 | 227.00 | 227.00 | 224.50 | 224.50 | 224.50 | -0.33% | 158,509 |
| Jul 8, 2026 | 227.00 | 227.00 | 225.00 | 225.25 | 225.25 | -0.77% | 6,325 |
| Jul 7, 2026 | 228.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.33% | 22,211 |
| Jul 6, 2026 | 230.75 | 230.75 | 224.50 | 226.25 | 226.25 | -1.74% | 21,016 |
| Jul 3, 2026 | 232.00 | 232.00 | 230.00 | 230.25 | 230.25 | 0.22% | 4,371 |
| Jul 2, 2026 | 230.00 | 232.00 | 229.50 | 229.75 | 229.75 | -0.65% | 13,267 |
| Jul 1, 2026 | 234.00 | 234.00 | 229.50 | 231.25 | 231.25 | 2.21% | 55,197 |
| Jun 30, 2026 | 233.25 | 233.25 | 230.00 | 230.00 | 226.25 | -1.71% | 51,053 |
| Jun 26, 2026 | 233.00 | 235.00 | 229.50 | 234.00 | 230.18 | 1.74% | 168,592 |
| Jun 25, 2026 | 231.00 | 231.00 | 227.25 | 230.00 | 226.25 | - | 140,524 |
| Jun 24, 2026 | 224.75 | 231.75 | 224.75 | 230.00 | 226.25 | 2.00% | 1,365 |
| Jun 23, 2026 | 236.25 | 236.25 | 224.50 | 225.50 | 221.82 | -1.20% | 22,884 |
| Jun 22, 2026 | 230.00 | 230.00 | 225.00 | 228.25 | 224.53 | -0.65% | 12,095 |
| Jun 19, 2026 | 237.75 | 237.75 | 225.00 | 229.75 | 226.00 | -0.11% | 177,512 |
| Jun 18, 2026 | 234.00 | 234.00 | 229.50 | 230.00 | 226.25 | 0.22% | 70,359 |
| Jun 17, 2026 | 235.00 | 235.00 | 229.00 | 229.50 | 225.76 | -0.22% | 13,289 |
| Jun 16, 2026 | 238.50 | 238.50 | 228.00 | 230.00 | 226.25 | -0.97% | 42,884 |
| Jun 15, 2026 | 225.00 | 235.00 | 225.00 | 232.25 | 228.46 | 5.33% | 28,347 |
| Jun 12, 2026 | 223.00 | 229.25 | 220.00 | 220.50 | 216.90 | 0.11% | 47,788 |
| Jun 11, 2026 | 223.00 | 223.00 | 220.00 | 220.25 | 216.66 | -1.34% | 11,445 |