LOLC Finance PLC (COSE:LOFC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 6.00
0.00 (0.00%)
At close: Aug 5, 2025
LOLC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 813,729 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,393,392 |
| Aug 1, 2025 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 3,875,979 |
| Jul 31, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 2,342,292 |
| Jul 30, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 3,674,210 |
| Jul 29, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 1,262,562 |
| Jul 28, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 2,347,396 |
| Jul 25, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 594,594 |
| Jul 24, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 2,275,402 |
| Jul 23, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 2,522,852 |
| Jul 22, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 1,288,661 |
| Jul 21, 2025 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 1,385,267 |
| Jul 18, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 2,621,583 |
| Jul 17, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 1,525,597 |
| Jul 16, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 3,945,679 |
| Jul 15, 2025 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 1.67% | 6,720,917 |
| Jul 14, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 3,553,479 |
| Jul 11, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 1.69% | 5,959,821 |
| Jul 9, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 2,168,766 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,651,614 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 3,134,601 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 3,806,067 |
| Jul 3, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 2,691,360 |
| Jul 2, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 7,515,328 |
| Jul 1, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 5,510,626 |
| Jun 30, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 4,164,200 |
| Jun 27, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,473,519 |
| Jun 26, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 3,591,795 |
| Jun 25, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 2,372,068 |
| Jun 24, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 3,026,100 |
| Jun 23, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 1,524,327 |
| Jun 20, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 1,357,602 |
| Jun 19, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 1,988,394 |
| Jun 18, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 4,183,550 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 3,119,914 |
| Jun 16, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,768,498 |
| Jun 13, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 5,994,644 |
| Jun 12, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 7,009,718 |
| Jun 11, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 2,220,313 |
| Jun 9, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 1,020,364 |
| Jun 6, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 1,643,361 |
| Jun 5, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 3,781,039 |
| Jun 4, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 1,960,381 |
| Jun 3, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 2,634,785 |
| Jun 2, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 2,868,914 |
| May 30, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 1,419,556 |
| May 29, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,497,254 |
| May 28, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | - | 3,579,245 |
| May 27, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 3,896,285 |
| May 26, 2025 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 9,952,328 |