Pan Asia Banking Corporation PLC (COSE:PABC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 65.00
+1.00 (1.56%)
At close: Oct 2, 2025
COSE:PABC.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.00 | 65.60 | 63.50 | 65.00 | 65.00 | 1.56% | 1,250,163 |
| Oct 1, 2025 | 64.00 | 64.60 | 63.50 | 64.00 | 64.00 | 0.16% | 1,204,035 |
| Sep 30, 2025 | 63.00 | 64.00 | 63.00 | 63.90 | 63.90 | 1.43% | 1,384,606 |
| Sep 29, 2025 | 63.40 | 64.00 | 62.50 | 63.00 | 63.00 | -0.16% | 409,778 |
| Sep 26, 2025 | 64.00 | 64.00 | 63.00 | 63.10 | 63.10 | -0.47% | 535,195 |
| Sep 25, 2025 | 62.60 | 64.00 | 62.60 | 63.40 | 63.40 | 1.12% | 2,039,058 |
| Sep 24, 2025 | 63.40 | 63.70 | 62.40 | 62.70 | 62.70 | -0.63% | 584,989 |
| Sep 23, 2025 | 64.00 | 64.20 | 62.80 | 63.10 | 63.10 | -1.71% | 710,461 |
| Sep 22, 2025 | 62.00 | 64.50 | 62.00 | 64.20 | 64.20 | 3.72% | 1,059,185 |
| Sep 19, 2025 | 61.20 | 62.50 | 61.00 | 61.90 | 61.90 | 1.48% | 2,000,784 |
| Sep 18, 2025 | 59.00 | 62.00 | 58.70 | 61.00 | 61.00 | 3.92% | 1,580,601 |
| Sep 17, 2025 | 58.10 | 59.30 | 57.60 | 58.70 | 58.70 | 1.21% | 964,883 |
| Sep 16, 2025 | 57.20 | 58.10 | 57.20 | 58.00 | 58.00 | 1.75% | 922,696 |
| Sep 15, 2025 | 58.00 | 58.00 | 56.90 | 57.00 | 57.00 | -1.72% | 3,404,585 |
| Sep 12, 2025 | 57.50 | 58.00 | 56.60 | 58.00 | 58.00 | 1.58% | 1,241,111 |
| Sep 11, 2025 | 57.80 | 58.00 | 57.00 | 57.10 | 57.10 | -0.70% | 394,718 |
| Sep 10, 2025 | 57.40 | 58.20 | 57.00 | 57.50 | 57.50 | 0.17% | 751,348 |
| Sep 9, 2025 | 57.70 | 58.00 | 57.00 | 57.40 | 57.40 | -1.03% | 554,278 |
| Sep 8, 2025 | 57.90 | 58.20 | 56.90 | 58.00 | 58.00 | - | 783,461 |
| Sep 4, 2025 | 58.00 | 58.70 | 57.80 | 58.00 | 58.00 | - | 970,592 |
| Sep 3, 2025 | 58.10 | 58.80 | 58.00 | 58.00 | 58.00 | -0.85% | 890,192 |
| Sep 2, 2025 | 58.90 | 59.00 | 57.80 | 58.50 | 58.50 | -0.85% | 1,704,614 |
| Sep 1, 2025 | 57.80 | 59.30 | 57.80 | 59.00 | 59.00 | 2.61% | 1,884,917 |
| Aug 29, 2025 | 57.30 | 57.90 | 56.80 | 57.50 | 57.50 | 0.52% | 1,715,561 |
| Aug 28, 2025 | 57.80 | 57.90 | 56.90 | 57.20 | 57.20 | -0.87% | 769,607 |
| Aug 27, 2025 | 57.90 | 58.00 | 57.10 | 57.70 | 57.70 | - | 284,150 |
| Aug 26, 2025 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 1.41% | 267,080 |
| Aug 25, 2025 | 57.80 | 57.80 | 56.50 | 56.90 | 56.90 | -1.90% | 686,982 |
| Aug 22, 2025 | 58.00 | 58.20 | 57.00 | 58.00 | 58.00 | 0.35% | 910,672 |
| Aug 21, 2025 | 58.20 | 58.40 | 57.00 | 57.80 | 57.80 | -0.34% | 1,754,076 |
| Aug 20, 2025 | 58.40 | 58.50 | 57.80 | 58.00 | 58.00 | - | 2,486,408 |
| Aug 19, 2025 | 57.80 | 59.00 | 57.80 | 58.00 | 58.00 | 0.87% | 3,310,155 |
| Aug 18, 2025 | 56.20 | 57.80 | 56.20 | 57.50 | 57.50 | 2.31% | 3,462,080 |
| Aug 15, 2025 | 55.60 | 56.90 | 55.20 | 56.20 | 56.20 | 1.26% | 2,969,782 |
| Aug 14, 2025 | 56.00 | 56.40 | 55.40 | 55.50 | 55.50 | -0.72% | 2,727,704 |
| Aug 13, 2025 | 56.00 | 56.40 | 55.00 | 55.90 | 55.90 | 0.36% | 1,643,547 |
| Aug 12, 2025 | 56.00 | 56.30 | 54.80 | 55.70 | 55.70 | 0.91% | 1,764,617 |
| Aug 11, 2025 | 57.00 | 57.00 | 54.90 | 55.20 | 55.20 | -1.95% | 1,493,105 |
| Aug 7, 2025 | 57.50 | 57.50 | 56.00 | 56.30 | 56.30 | -1.05% | 589,941 |
| Aug 6, 2025 | 56.50 | 57.50 | 56.10 | 56.90 | 56.90 | 0.35% | 1,026,546 |
| Aug 5, 2025 | 57.00 | 57.00 | 55.10 | 56.70 | 56.70 | -0.35% | 958,043 |
| Aug 4, 2025 | 57.50 | 58.20 | 56.70 | 56.90 | 56.90 | - | 4,411,876 |
| Aug 1, 2025 | 55.00 | 57.00 | 55.00 | 56.90 | 56.90 | 5.37% | 8,196,869 |
| Jul 31, 2025 | 53.60 | 54.30 | 53.60 | 54.00 | 54.00 | 0.75% | 2,295,425 |
| Jul 30, 2025 | 53.40 | 54.30 | 53.20 | 53.60 | 53.60 | 0.75% | 2,189,048 |
| Jul 29, 2025 | 52.90 | 53.40 | 52.10 | 53.20 | 53.20 | 1.33% | 727,155 |
| Jul 28, 2025 | 52.90 | 52.90 | 52.10 | 52.50 | 52.50 | -0.38% | 1,969,004 |
| Jul 25, 2025 | 53.00 | 53.20 | 52.30 | 52.70 | 52.70 | -0.94% | 343,319 |
| Jul 24, 2025 | 53.00 | 53.50 | 52.80 | 53.20 | 53.20 | 1.14% | 3,011,158 |
| Jul 23, 2025 | 51.90 | 53.50 | 51.90 | 52.60 | 52.60 | 1.35% | 2,982,292 |