Pan Asia Banking Corporation PLC (COSE:PABC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:PABC.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 48.80 | 48.90 | 47.90 | 48.70 | 48.70 | 1.46% | 39,833 |
| Nov 2, 2026 | 47.90 | 49.30 | 47.80 | 48.00 | 48.00 | - | 43,960 |
| Oct 30, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -0.62% | 83,785 |
| Oct 29, 2026 | 46.50 | 49.50 | 46.50 | 48.30 | 48.30 | 3.87% | 100,993 |
| Oct 28, 2026 | 46.00 | 46.50 | 45.10 | 46.50 | 46.50 | 1.31% | 95,530 |
| Oct 27, 2026 | 45.10 | 45.90 | 45.00 | 45.90 | 45.90 | 1.77% | 40,580 |
| Oct 26, 2026 | 46.00 | 46.00 | 45.00 | 45.10 | 45.10 | -0.88% | 130,078 |
| Oct 23, 2026 | 45.30 | 46.50 | 45.30 | 45.50 | 45.50 | 0.89% | 40,969 |
| Oct 22, 2026 | 46.50 | 47.80 | 45.00 | 45.10 | 45.10 | -2.17% | 117,241 |
| Oct 21, 2026 | 47.00 | 47.80 | 46.00 | 46.10 | 46.10 | -2.12% | 223,927 |
| Oct 20, 2026 | 49.00 | 49.00 | 47.00 | 47.10 | 47.10 | -3.29% | 27,269 |
| Oct 19, 2026 | 48.80 | 49.10 | 48.00 | 48.70 | 48.70 | - | 23,245 |
| Oct 16, 2026 | 48.00 | 49.00 | 47.90 | 48.70 | 48.70 | 3.84% | 31,915 |
| Oct 15, 2026 | 46.70 | 48.00 | 46.50 | 46.90 | 46.90 | 0.43% | 103,245 |
| Oct 14, 2026 | 47.10 | 48.40 | 46.60 | 46.70 | 46.70 | -0.85% | 78,029 |
| Oct 13, 2026 | 49.40 | 49.40 | 47.00 | 47.10 | 47.10 | -4.07% | 211,770 |
| Oct 12, 2026 | 49.60 | 49.80 | 48.90 | 49.10 | 49.10 | -0.81% | 18,887 |
| Oct 9, 2026 | 49.60 | 50.00 | 49.40 | 49.50 | 49.50 | -0.20% | 54,328 |
| Oct 8, 2026 | 50.10 | 50.10 | 49.40 | 49.60 | 49.60 | -0.60% | 81,508 |
| Oct 7, 2026 | 50.10 | 50.50 | 49.50 | 49.90 | 49.90 | -0.40% | 56,238 |
| Oct 6, 2026 | 51.00 | 51.00 | 49.90 | 50.10 | 50.10 | -1.96% | 117,165 |
| Oct 5, 2026 | 51.00 | 51.80 | 50.50 | 51.10 | 51.10 | -1.54% | 7,614 |
| Oct 2, 2026 | 52.80 | 52.80 | 51.00 | 51.90 | 51.90 | 0.78% | 19,808 |
| Oct 1, 2026 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 4.04% | 128,251 |
| Sep 30, 2026 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -2.94% | 628,653 |
| Sep 29, 2026 | 52.70 | 52.70 | 50.90 | 51.00 | 51.00 | - | 16,431 |
| Sep 28, 2026 | 52.00 | 52.60 | 50.90 | 51.00 | 51.00 | -1.54% | 186,000 |
| Sep 25, 2026 | 52.00 | 52.70 | 51.80 | 51.80 | 51.80 | - | 10,343 |
| Sep 24, 2026 | 51.60 | 53.00 | 51.60 | 51.80 | 51.80 | -0.58% | 23,032 |
| Sep 23, 2026 | 51.90 | 52.50 | 51.50 | 52.10 | 52.10 | 0.19% | 60,789 |
| Sep 22, 2026 | 53.40 | 53.40 | 51.90 | 52.00 | 52.00 | -1.70% | 141,351 |
| Sep 21, 2026 | 52.50 | 53.80 | 52.50 | 52.90 | 52.90 | 0.95% | 13,693 |
| Sep 18, 2026 | 52.10 | 52.50 | 51.80 | 52.40 | 52.40 | 0.19% | 47,512 |
| Sep 17, 2026 | 52.80 | 52.90 | 51.90 | 52.30 | 52.30 | -0.57% | 46,885 |
| Sep 16, 2026 | 51.60 | 53.00 | 51.60 | 52.60 | 52.60 | 1.94% | 11,778 |
| Sep 15, 2026 | 52.60 | 52.60 | 51.40 | 51.60 | 51.60 | -2.09% | 90,221 |
| Sep 14, 2026 | 53.30 | 53.30 | 52.00 | 52.70 | 52.70 | -0.38% | 34,504 |
| Sep 11, 2026 | 53.00 | 53.00 | 52.60 | 52.90 | 52.90 | 0.57% | 9,649 |
| Sep 10, 2026 | 53.30 | 53.30 | 52.20 | 52.60 | 52.60 | -0.57% | 11,744 |
| Sep 9, 2026 | 53.00 | 53.40 | 52.80 | 52.90 | 52.90 | -0.19% | 8,509 |
| Sep 8, 2026 | 53.00 | 53.50 | 52.60 | 53.00 | 53.00 | -0.93% | 56,656 |
| Sep 7, 2026 | 53.50 | 54.00 | 53.30 | 53.50 | 53.50 | 0.19% | 40,152 |
| Sep 4, 2026 | 52.30 | 53.50 | 52.30 | 53.40 | 53.40 | 2.10% | 30,146 |
| Sep 3, 2026 | 54.00 | 54.00 | 52.00 | 52.30 | 52.30 | -2.61% | 69,938 |
| Sep 2, 2026 | 54.60 | 54.60 | 53.20 | 53.70 | 53.70 | -1.83% | 55,269 |
| Sep 1, 2026 | 55.30 | 55.40 | 54.70 | 54.70 | 54.70 | -0.36% | 20,107 |
| Aug 31, 2026 | 55.50 | 55.50 | 54.80 | 54.90 | 54.90 | -0.72% | 58,711 |
| Aug 28, 2026 | 56.00 | 56.00 | 55.10 | 55.30 | 55.30 | - | 20,465 |
| Aug 25, 2026 | 55.30 | 56.00 | 55.30 | 55.30 | 55.30 | - | 34,892 |
| Aug 24, 2026 | 55.00 | 56.00 | 55.00 | 55.30 | 55.30 | -1.25% | 21,017 |