People's Insurance PLC (COSE:PINS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
People's Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | 0.77% | 6,116 |
| Nov 2, 2026 | 26.00 | 26.90 | 25.70 | 26.00 | 26.00 | 0.39% | 14,314 |
| Oct 30, 2026 | 26.00 | 26.80 | 25.70 | 25.90 | 25.90 | -0.77% | 3,383 |
| Oct 29, 2026 | 25.80 | 27.00 | 25.60 | 26.10 | 26.10 | 3.16% | 34,381 |
| Oct 28, 2026 | 25.80 | 25.80 | 25.00 | 25.30 | 25.30 | -1.94% | 2,076 |
| Oct 27, 2026 | 25.80 | 25.80 | 24.90 | 25.80 | 25.80 | 3.20% | 1,319 |
| Oct 26, 2026 | 25.50 | 25.80 | 24.80 | 25.00 | 25.00 | -2.72% | 4,215 |
| Oct 23, 2026 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | - | 315 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.80 | 25.70 | 25.70 | - | 1 |
| Oct 21, 2026 | 25.70 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 3,914 |
| Oct 20, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 1,730 |
| Oct 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,913 |
| Oct 16, 2026 | 24.50 | 26.40 | 24.50 | 26.00 | 26.00 | -1.14% | 23,922 |
| Oct 15, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | 2.73% | 26,020 |
| Oct 14, 2026 | 27.40 | 27.40 | 25.00 | 25.60 | 25.60 | -5.19% | 56,820 |
| Oct 13, 2026 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | -0.74% | 3,071 |
| Oct 12, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | 0.74% | 1,369 |
| Oct 9, 2026 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -0.37% | 8,974 |
| Oct 8, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -2.17% | 7,855 |
| Oct 7, 2026 | 27.60 | 27.90 | 27.60 | 27.70 | 27.70 | 0.36% | 839 |
| Oct 6, 2026 | 27.40 | 27.90 | 27.40 | 27.60 | 27.60 | 0.73% | 2,004 |
| Oct 5, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -3.52% | 10,860 |
| Oct 2, 2026 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | 3.27% | 205 |
| Oct 1, 2026 | 28.90 | 28.90 | 27.40 | 27.50 | 27.50 | - | 13,105 |
| Sep 30, 2026 | 28.00 | 28.60 | 27.50 | 27.50 | 27.50 | -1.79% | 30,681 |
| Sep 29, 2026 | 28.60 | 28.60 | 27.70 | 28.00 | 28.00 | -0.71% | 2,361 |
| Sep 28, 2026 | 28.60 | 28.60 | 27.70 | 28.20 | 28.20 | 1.44% | 849 |
| Sep 25, 2026 | 28.00 | 28.60 | 27.60 | 27.80 | 27.80 | 0.72% | 5,807 |
| Sep 24, 2026 | 27.60 | 28.80 | 27.50 | 27.60 | 27.60 | -4.50% | 6,744 |
| Sep 23, 2026 | 28.90 | 28.90 | 28.50 | 28.90 | 28.90 | 5.09% | 1,761 |
| Sep 22, 2026 | 28.90 | 28.90 | 27.30 | 27.50 | 27.50 | -1.43% | 10,136 |
| Sep 21, 2026 | 28.90 | 28.90 | 27.80 | 27.90 | 27.90 | -3.46% | 2,966 |
| Sep 18, 2026 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | - | 11,090 |
| Sep 17, 2026 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | -0.34% | 31,063 |
| Sep 16, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 7,430 |
| Sep 15, 2026 | 29.40 | 29.50 | 29.30 | 29.40 | 29.40 | -0.34% | 939 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.67% | 1,578 |
| Sep 11, 2026 | 29.80 | 29.80 | 29.30 | 29.70 | 29.70 | 1.71% | 4,052 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.10 | 29.20 | 29.20 | -2.67% | 17,075 |
| Sep 9, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | -1.32% | 15,545 |
| Sep 8, 2026 | 30.90 | 30.90 | 30.10 | 30.40 | 30.40 | 0.66% | 44,292 |
| Sep 7, 2026 | 29.00 | 30.50 | 29.00 | 30.20 | 30.20 | 4.14% | 330,036 |
| Sep 4, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.35% | 152,722 |
| Sep 3, 2026 | 28.90 | 29.00 | 28.50 | 28.90 | 28.90 | 1.76% | 224,570 |
| Sep 2, 2026 | 28.90 | 28.90 | 28.00 | 28.40 | 28.40 | - | 201,324 |
| Sep 1, 2026 | 28.90 | 28.90 | 28.20 | 28.40 | 28.40 | 1.79% | 68,762 |
| Aug 31, 2026 | 27.90 | 29.00 | 27.00 | 27.90 | 27.90 | - | 80,764 |
| Aug 28, 2026 | 26.90 | 27.90 | 26.90 | 27.90 | 27.90 | 3.33% | 2,593 |
| Aug 25, 2026 | 27.30 | 27.50 | 26.80 | 27.00 | 27.00 | -2.53% | 13,999 |
| Aug 24, 2026 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 0.73% | 210 |