LOLC Finance PLC (COSE:LOFC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 5.80
-0.10 (-1.69%)
At close: Sep 12, 2025
LOLC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,347,096 |
| Aug 22, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 2,073,640 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 836,918 |
| Aug 20, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 2,377,452 |
| Aug 19, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 3,282,275 |
| Aug 18, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 3,568,911 |
| Aug 15, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 5,004,508 |
| Aug 14, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 4,159,419 |
| Aug 13, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,393,845 |
| Aug 12, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 2,108,792 |
| Aug 11, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 1,693,490 |
| Aug 7, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 1,185,412 |
| Aug 6, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 3,007,873 |
| 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 |