HNB Finance PLC (COSE:HNBF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 8.60
+0.10 (1.18%)
At close: Sep 26, 2025
HNB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 400,426 |
| Sep 25, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | - | 1,613,949 |
| Sep 24, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 502,956 |
| Sep 23, 2025 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 737,355 |
| Sep 22, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | 1.19% | 3,192,969 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | -3.45% | 1,831,390 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | - | 6,541,095 |
| Sep 17, 2025 | 8.50 | 8.90 | 8.30 | 8.70 | 8.70 | 4.82% | 3,634,203 |
| Sep 16, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | 1.22% | 1,098,470 |
| Sep 15, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 955,288 |
| Sep 12, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 919,358 |
| Sep 11, 2025 | 8.60 | 8.70 | 8.20 | 8.30 | 8.30 | -1.19% | 2,000,192 |
| Sep 10, 2025 | 8.30 | 8.70 | 8.10 | 8.40 | 8.40 | 2.44% | 1,918,102 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 2,814,512 |
| Sep 8, 2025 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 1,522,237 |
| Sep 4, 2025 | 8.60 | 8.80 | 8.50 | 8.50 | 8.50 | -1.16% | 2,360,609 |
| Sep 3, 2025 | 8.70 | 8.80 | 8.50 | 8.60 | 8.60 | - | 1,738,752 |
| Sep 2, 2025 | 8.80 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 2,210,174 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 2,628,134 |
| Aug 29, 2025 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | 2.33% | 7,842,877 |
| Aug 28, 2025 | 8.70 | 8.80 | 8.50 | 8.60 | 8.60 | - | 4,624,114 |
| Aug 27, 2025 | 8.70 | 9.00 | 8.50 | 8.60 | 8.60 | -1.15% | 5,190,759 |
| Aug 26, 2025 | 8.90 | 9.00 | 8.50 | 8.70 | 8.70 | -1.14% | 3,233,508 |
| Aug 25, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 4,958,538 |
| Aug 22, 2025 | 9.20 | 9.30 | 8.80 | 8.90 | 8.90 | -1.11% | 6,373,726 |
| Aug 21, 2025 | 9.20 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 14,769,420 |
| Aug 20, 2025 | 8.30 | 9.40 | 8.30 | 9.10 | 9.10 | 12.35% | 16,163,910 |
| Aug 19, 2025 | 7.90 | 8.40 | 7.80 | 8.10 | 8.10 | 2.53% | 9,904,798 |
| Aug 18, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 3,732,106 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -1.27% | 5,705,255 |
| Aug 14, 2025 | 8.20 | 8.20 | 7.70 | 7.90 | 7.90 | -4.82% | 13,006,200 |
| Aug 13, 2025 | 8.00 | 8.30 | 7.90 | 8.30 | 8.30 | 5.06% | 6,577,188 |
| Aug 12, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 2,074,340 |
| Aug 11, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 4,314,915 |
| Aug 7, 2025 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 3,843,150 |
| Aug 6, 2025 | 7.50 | 8.10 | 7.40 | 8.00 | 8.00 | 8.11% | 16,693,830 |
| Aug 5, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 2,743,079 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 4,286,908 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 3,497,413 |
| Jul 31, 2025 | 7.20 | 7.60 | 7.20 | 7.40 | 7.40 | 4.23% | 6,600,465 |
| Jul 30, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 603,654 |
| Jul 29, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | - | 677,963 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 1,962,913 |
| Jul 25, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 2,457,961 |
| Jul 24, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 10,294,560 |
| Jul 23, 2025 | 7.00 | 7.40 | 7.00 | 7.30 | 7.30 | 4.29% | 9,032,079 |
| Jul 22, 2025 | 6.70 | 7.20 | 6.70 | 7.00 | 7.00 | 6.06% | 8,151,403 |
| Jul 21, 2025 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 3,521,522 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 3,206,083 |
| Jul 17, 2025 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 2,572,473 |