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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 229.00 | 229.00 | 223.00 | 223.25 | 219.61 | -1.98% | 55,800 |
| Jun 9, 2026 | 225.00 | 229.00 | 223.00 | 227.75 | 224.04 | 1.67% | 1,899 |
| Jun 8, 2026 | 228.00 | 228.00 | 223.00 | 224.00 | 220.35 | -1.75% | 19,838 |
| Jun 5, 2026 | 233.00 | 233.00 | 227.00 | 228.00 | 224.28 | -0.65% | 10,302 |
| Jun 4, 2026 | 228.50 | 235.00 | 227.75 | 229.50 | 225.76 | -0.11% | 13,868 |
| Jun 3, 2026 | 231.00 | 238.00 | 228.50 | 229.75 | 226.00 | 0.22% | 3,026 |
| Jun 2, 2026 | 231.00 | 231.00 | 228.00 | 229.25 | 225.51 | 0.22% | 24,453 |
| Jun 1, 2026 | 237.00 | 237.00 | 228.00 | 228.75 | 225.02 | -0.97% | 10,459 |
| May 29, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 227.23 | - | 35,208 |
| May 27, 2026 | 238.00 | 238.00 | 230.00 | 231.00 | 227.23 | -0.75% | 41,655 |
| May 26, 2026 | 234.50 | 238.00 | 230.00 | 232.75 | 228.96 | -1.17% | 21,234 |
| May 25, 2026 | 233.00 | 238.00 | 232.00 | 235.50 | 231.66 | 1.40% | 84,368 |
| May 22, 2026 | 235.00 | 235.00 | 232.00 | 232.25 | 228.46 | -0.11% | 31,644 |
| May 21, 2026 | 240.00 | 240.00 | 232.00 | 232.50 | 228.71 | -1.59% | 24,794 |
| May 20, 2026 | 239.75 | 239.75 | 236.00 | 236.25 | 232.40 | -1.36% | 12,078 |