First Capital Treasuries PLC (COSE:FCT.N0000)
Sri Lanka · Delayed Price · Currency is LKR 24.50
-0.10 (-0.41%)
At close: Aug 1, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | -0.41% | 34,526 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 0.41% | 53,266 |
| Jul 30, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | - | 70,701 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 175,005 |
| Jul 28, 2025 | 24.60 | 25.40 | 24.50 | 24.90 | 24.90 | 2.47% | 233,038 |
| Jul 25, 2025 | 24.70 | 24.70 | 24.10 | 24.30 | 24.30 | - | 78,328 |
| Jul 24, 2025 | 23.70 | 24.80 | 23.60 | 24.30 | 24.30 | 3.40% | 300,363 |
| Jul 23, 2025 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.42% | 110,314 |
| Jul 22, 2025 | 23.60 | 23.90 | 23.60 | 23.60 | 23.60 | 0.43% | 29,233 |
| Jul 21, 2025 | 23.60 | 23.80 | 23.40 | 23.50 | 23.50 | - | 76,475 |
| Jul 18, 2025 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | - | 177,214 |
| Jul 17, 2025 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 36,422 |
| Jul 16, 2025 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | - | 83,971 |
| Jul 15, 2025 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 0.43% | 145,873 |
| Jul 14, 2025 | 23.40 | 23.60 | 23.00 | 23.40 | 23.40 | - | 359,753 |
| Jul 11, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | -0.43% | 46,142 |
| Jul 9, 2025 | 23.50 | 23.60 | 23.20 | 23.50 | 23.50 | 0.43% | 125,539 |
| Jul 8, 2025 | 23.60 | 23.60 | 23.00 | 23.40 | 23.40 | - | 71,860 |
| Jul 7, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 138,092 |
| Jul 4, 2025 | 23.60 | 23.60 | 22.80 | 23.40 | 23.40 | - | 154,691 |
| Jul 3, 2025 | 23.20 | 23.60 | 23.00 | 23.40 | 23.40 | - | 373,580 |
| Jul 2, 2025 | 23.60 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 241,971 |
| Jul 1, 2025 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | - | 77,656 |
| Jun 30, 2025 | 23.70 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 118,041 |
| Jun 27, 2025 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | - | 23,542 |
| Jun 26, 2025 | 23.60 | 23.70 | 23.00 | 23.40 | 23.40 | 0.43% | 117,700 |
| Jun 25, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 0.43% | 68,994 |
| Jun 24, 2025 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | 0.87% | 24,865 |
| Jun 23, 2025 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | -0.43% | 73,807 |
| Jun 20, 2025 | 23.00 | 23.50 | 22.90 | 23.10 | 23.10 | 0.43% | 60,045 |
| Jun 19, 2025 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | -0.86% | 458,414 |
| Jun 18, 2025 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | - | 59,644 |
| Jun 17, 2025 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | - | 40,488 |
| Jun 16, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 131,483 |
| Jun 13, 2025 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | -0.85% | 221,302 |
| Jun 12, 2025 | 23.50 | 23.80 | 23.30 | 23.60 | 23.60 | -0.84% | 92,290 |
| Jun 11, 2025 | 23.40 | 23.80 | 23.10 | 23.80 | 23.80 | 2.59% | 370,869 |
| Jun 9, 2025 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.85% | 46,950 |
| Jun 6, 2025 | 23.30 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 191,931 |
| Jun 5, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 97,993 |
| Jun 4, 2025 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | - | 254,319 |
| Jun 3, 2025 | 23.10 | 23.30 | 22.80 | 23.00 | 23.00 | -0.43% | 108,235 |
| Jun 2, 2025 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -1.28% | 67,420 |
| May 30, 2025 | 23.20 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 47,874 |
| May 29, 2025 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 0.87% | 104,036 |
| May 28, 2025 | 23.40 | 23.40 | 22.40 | 23.00 | 23.00 | -2.54% | 612,828 |
| May 27, 2025 | 23.60 | 23.70 | 23.40 | 23.60 | 23.60 | 2.16% | 172,050 |
| May 26, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -2.12% | 178,713 |
| May 23, 2025 | 23.70 | 23.70 | 23.30 | 23.60 | 23.60 | 1.29% | 43,125 |
| May 22, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 27,366 |