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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 55.00 | 56.30 | 55.00 | 56.00 | 56.00 | 1.63% | 1,669,249 |
| Aug 20, 2026 | 54.90 | 55.40 | 54.90 | 55.10 | 55.10 | 0.18% | 798,657 |
| Aug 19, 2026 | 55.00 | 55.30 | 54.90 | 55.00 | 55.00 | -0.54% | 549,035 |
| Aug 18, 2026 | 55.70 | 55.90 | 55.00 | 55.30 | 55.30 | -0.72% | 49,020 |
| Aug 17, 2026 | 56.50 | 56.50 | 55.00 | 55.70 | 55.70 | - | 215,423 |
| Aug 14, 2026 | 55.60 | 56.00 | 55.20 | 55.70 | 55.70 | 1.09% | 123,676 |
| Aug 13, 2026 | 54.00 | 55.40 | 54.00 | 55.10 | 55.10 | 2.04% | 143,118 |
| Aug 12, 2026 | 54.00 | 54.00 | 53.10 | 54.00 | 54.00 | - | 15,318 |
| Aug 11, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.37% | 10,547 |
| Aug 10, 2026 | 54.00 | 54.30 | 53.50 | 53.80 | 53.80 | - | 34,439 |
| Aug 7, 2026 | 54.00 | 54.40 | 53.50 | 53.80 | 53.80 | -0.37% | 7,652 |
| Aug 6, 2026 | 54.40 | 54.40 | 53.00 | 54.00 | 54.00 | -0.37% | 67,136 |
| Aug 5, 2026 | 54.00 | 54.20 | 53.50 | 54.20 | 54.20 | 0.37% | 23,413 |
| Aug 4, 2026 | 54.20 | 54.60 | 52.50 | 54.00 | 54.00 | - | 1,664,193 |
| Aug 3, 2026 | 53.00 | 54.10 | 52.10 | 54.00 | 54.00 | 2.08% | 1,209,620 |
| Jul 31, 2026 | 53.00 | 53.00 | 52.00 | 52.90 | 52.90 | - | 71,233 |
| Jul 30, 2026 | 54.00 | 54.00 | 52.10 | 52.90 | 52.90 | 0.76% | 23,300 |
| Jul 28, 2026 | 52.40 | 54.00 | 52.10 | 52.50 | 52.50 | 0.38% | 11,984 |
| Jul 27, 2026 | 52.60 | 52.70 | 52.10 | 52.30 | 52.30 | -0.38% | 18,701 |
| Jul 24, 2026 | 52.50 | 52.70 | 52.10 | 52.50 | 52.50 | 0.77% | 9,313 |
| Jul 23, 2026 | 51.70 | 52.60 | 51.70 | 52.10 | 52.10 | 0.77% | 86,290 |
| Jul 22, 2026 | 51.90 | 52.00 | 51.70 | 51.70 | 51.70 | -0.39% | 67,153 |
| Jul 21, 2026 | 52.40 | 52.80 | 51.80 | 51.90 | 51.90 | -0.19% | 13,384 |
| Jul 20, 2026 | 52.90 | 52.90 | 51.80 | 52.00 | 52.00 | - | 276,842 |
| Jul 17, 2026 | 52.50 | 52.60 | 51.80 | 52.00 | 52.00 | - | 6,733 |
| Jul 16, 2026 | 51.50 | 52.50 | 51.10 | 52.00 | 52.00 | 1.96% | 444,571 |
| Jul 15, 2026 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | - | 45,684 |
| Jul 14, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -1.73% | 600,818 |
| Jul 13, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -1.70% | 63,832 |
| Jul 10, 2026 | 52.80 | 53.00 | 52.60 | 52.80 | 52.80 | - | 92,117 |