HNB Finance PLC (COSE:HNBF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
HNB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 395,036 |
| Oct 22, 2026 | 6.70 | 6.80 | 6.20 | 6.30 | 6.30 | -4.55% | 2,029,090 |
| Oct 21, 2026 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 324,310 |
| Oct 20, 2026 | 7.10 | 7.10 | 6.50 | 6.80 | 6.80 | -1.45% | 432,789 |
| Oct 19, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 314,244 |
| Oct 16, 2026 | 6.90 | 7.30 | 6.90 | 7.10 | 7.10 | 5.97% | 669,971 |
| Oct 15, 2026 | 6.50 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 1,068,754 |
| Oct 14, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | -2.94% | 3,046,215 |
| Oct 13, 2026 | 7.10 | 7.10 | 6.40 | 6.80 | 6.80 | -2.86% | 2,278,646 |
| Oct 12, 2026 | 7.10 | 7.30 | 6.90 | 7.00 | 7.00 | -1.41% | 541,986 |
| Oct 9, 2026 | 7.30 | 7.70 | 7.00 | 7.10 | 7.10 | -4.05% | 10,970,150 |
| Oct 8, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 838,649 |
| Oct 7, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | - | 1,172,592 |
| Oct 6, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 711,029 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.60% | 1,361,914 |
| Oct 2, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 746,803 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 446,616 |
| Sep 30, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 488,323 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 585,658 |
| Sep 28, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - | 389,972 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 173,288 |
| Sep 24, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 278,487 |
| Sep 23, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 159,759 |
| Sep 22, 2026 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 767,535 |
| Sep 21, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 496,532 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | - | 577,862 |
| Sep 17, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 1,517,709 |
| Sep 16, 2026 | 8.00 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 2,138,511 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 373,712 |
| Sep 14, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 685,452 |
| Sep 11, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 142,407 |
| Sep 10, 2026 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 1,090,055 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 328,648 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 364,420 |
| Sep 7, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 327,231 |
| Sep 4, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 2,620,816 |
| Sep 3, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 583,429 |
| Sep 2, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1.22% | 144,699 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 439,765 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 448,300 |
| Aug 28, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 2.44% | 62,284 |
| Aug 25, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | - | 571,449 |
| Aug 24, 2026 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 575,788 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 1,535,175 |
| Aug 20, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 5,798,501 |
| Aug 19, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 596,433 |
| Aug 18, 2026 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 867,782 |
| Aug 17, 2026 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 1,322,601 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 2,083,057 |
| Aug 13, 2026 | 8.60 | 8.80 | 8.40 | 8.70 | 8.70 | 2.35% | 5,391,813 |