LOLC Finance PLC (COSE:LOFC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 6.30
+0.10 (1.61%)
At close: Nov 7, 2025
LOLC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 2,914,376 |
| Nov 6, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 2,187,194 |
| Nov 4, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 1,820,916 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,312,316 |
| Oct 31, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 3,068,374 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 2,586,786 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 4,756,324 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 7,358,212 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 5,394,894 |
| Oct 24, 2025 | 6.80 | 7.20 | 6.60 | 6.70 | 6.70 | 4.69% | 53,367,410 |
| Oct 23, 2025 | 5.70 | 6.80 | 5.70 | 6.40 | 6.40 | 12.28% | 30,921,330 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 3,096,170 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 4,821,289 |
| Oct 17, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 2,154,258 |
| Oct 16, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 3,895,080 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 647,433 |
| Oct 14, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 1,380,078 |
| Oct 13, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 2,605,371 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 1,399,803 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | - | 13,040,730 |
| Oct 8, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 1,815,778 |
| Oct 7, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 1,769,734 |
| Oct 3, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 5,825,486 |
| Oct 2, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 1,112,081 |
| Oct 1, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 3,002,286 |
| Sep 30, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,705,007 |
| Sep 29, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,710,306 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 5,032,275 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,298,159 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 1,718,414 |
| Sep 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 2,649,942 |
| Sep 22, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 2,078,062 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 3,937,921 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 2,383,356 |
| Sep 17, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,545,703 |
| Sep 16, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 2,717,490 |
| Sep 15, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 1,790,074 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 465,279 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,050,362 |
| Sep 10, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 4,149,464 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 2,902,681 |
| Sep 8, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 3,678,451 |
| Sep 4, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,566,600 |
| Sep 3, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,887,304 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 3,728,427 |
| Sep 1, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,640,994 |
| Aug 29, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 4,283,733 |
| Aug 28, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,752,094 |
| Aug 27, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,261,050 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,845,295 |