Sarvodaya Development Finance PLC (COSE:SDF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 33.70
-0.50 (-1.46%)
At close: Aug 29, 2025
COSE:SDF.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.40 | 34.50 | 33.50 | 33.70 | 33.70 | -1.46% | 297,902 |
| Aug 28, 2025 | 33.60 | 34.60 | 33.50 | 34.20 | 34.20 | 2.09% | 119,858 |
| Aug 27, 2025 | 32.00 | 34.00 | 31.90 | 33.50 | 33.50 | 5.02% | 1,006,244 |
| Aug 26, 2025 | 31.90 | 32.00 | 31.10 | 31.90 | 31.90 | 1.59% | 90,433 |
| Aug 25, 2025 | 31.60 | 32.00 | 31.00 | 31.40 | 31.40 | -1.88% | 134,707 |
| Aug 22, 2025 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 3.23% | 439,264 |
| Aug 21, 2025 | 30.60 | 31.50 | 30.10 | 31.00 | 31.00 | 0.32% | 870,555 |
| Aug 20, 2025 | 30.40 | 31.50 | 30.00 | 30.90 | 30.90 | 0.65% | 217,615 |
| Aug 19, 2025 | 31.00 | 31.40 | 30.60 | 30.70 | 30.70 | -0.97% | 374,801 |
| Aug 18, 2025 | 31.70 | 31.70 | 30.80 | 31.00 | 31.00 | - | 371,058 |
| Aug 15, 2025 | 31.00 | 31.70 | 30.00 | 31.00 | 31.00 | 3.33% | 435,677 |
| Aug 14, 2025 | 31.70 | 31.70 | 30.00 | 30.00 | 30.00 | -1.96% | 77,521 |
| Aug 13, 2025 | 31.60 | 31.60 | 30.50 | 30.60 | 30.60 | -3.77% | 79,860 |
| Aug 12, 2025 | 31.90 | 31.90 | 31.10 | 31.80 | 31.80 | -0.62% | 199,869 |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.31% | 630 |
| Aug 7, 2025 | 32.40 | 32.40 | 31.00 | 31.90 | 31.90 | 0.95% | 305,744 |
| Aug 6, 2025 | 31.90 | 32.50 | 31.50 | 31.60 | 31.60 | 0.32% | 331,333 |
| Aug 5, 2025 | 31.50 | 31.90 | 31.40 | 31.50 | 31.50 | -0.63% | 53,761 |
| Aug 4, 2025 | 32.80 | 32.80 | 31.50 | 31.70 | 31.70 | -2.46% | 57,476 |
| Aug 1, 2025 | 33.50 | 33.50 | 32.30 | 32.50 | 32.50 | -2.99% | 173,626 |
| Jul 31, 2025 | 32.20 | 33.70 | 32.20 | 33.50 | 33.50 | 4.04% | 1,018,461 |
| Jul 30, 2025 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | -0.62% | 58,655 |
| Jul 29, 2025 | 31.20 | 32.50 | 30.70 | 32.40 | 32.40 | 1.57% | 201,565 |
| Jul 28, 2025 | 31.90 | 32.00 | 31.20 | 31.90 | 31.90 | 1.27% | 183,686 |
| Jul 25, 2025 | 31.90 | 31.90 | 30.70 | 31.50 | 31.50 | 2.94% | 108,897 |
| Jul 24, 2025 | 32.10 | 32.10 | 30.40 | 30.60 | 30.60 | -4.37% | 157,703 |
| Jul 23, 2025 | 32.10 | 32.30 | 31.70 | 32.00 | 32.00 | - | 227,400 |
| Jul 22, 2025 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | -0.31% | 219,977 |
| Jul 21, 2025 | 32.00 | 32.80 | 31.50 | 32.10 | 32.10 | 0.31% | 168,034 |
| Jul 18, 2025 | 31.80 | 32.90 | 31.80 | 32.00 | 32.00 | -0.62% | 140,563 |
| Jul 17, 2025 | 31.50 | 32.50 | 31.40 | 32.20 | 32.20 | 2.22% | 101,923 |
| Jul 16, 2025 | 32.30 | 32.50 | 31.50 | 31.50 | 31.50 | -1.87% | 48,954 |
| Jul 15, 2025 | 32.00 | 32.40 | 31.20 | 32.10 | 32.10 | 0.31% | 763,564 |
| Jul 14, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 7.38% | 1,047,404 |
| Jul 11, 2025 | 29.00 | 29.90 | 29.00 | 29.80 | 29.80 | 1.02% | 162,165 |
| Jul 9, 2025 | 29.40 | 30.00 | 29.20 | 29.50 | 29.50 | 0.34% | 12,733 |
| Jul 8, 2025 | 30.00 | 30.00 | 28.70 | 29.40 | 29.40 | -1.01% | 66,211 |
| Jul 7, 2025 | 31.00 | 31.40 | 29.60 | 29.70 | 28.45 | -1.66% | 68,692 |
| Jul 4, 2025 | 31.80 | 31.80 | 29.50 | 30.20 | 28.93 | 0.67% | 61,264 |
| Jul 3, 2025 | 31.10 | 31.80 | 29.60 | 30.00 | 28.74 | -1.96% | 265,628 |
| Jul 2, 2025 | 30.60 | 32.40 | 30.50 | 30.60 | 29.31 | -1.29% | 191,035 |
| Jul 1, 2025 | 32.90 | 32.90 | 30.60 | 31.00 | 29.70 | -3.13% | 241,525 |
| Jun 30, 2025 | 31.00 | 33.50 | 30.90 | 32.00 | 30.65 | 6.67% | 978,046 |
| Jun 27, 2025 | 30.00 | 30.90 | 29.40 | 30.00 | 28.74 | 1.35% | 1,277,931 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | 28.35 | 1.37% | 172,306 |
| Jun 25, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 27.97 | -1.02% | 144,666 |
| Jun 24, 2025 | 29.10 | 30.30 | 29.00 | 29.50 | 28.26 | 4.61% | 290,030 |
| Jun 23, 2025 | 28.20 | 29.90 | 27.90 | 28.20 | 27.01 | -3.09% | 20,414 |
| Jun 20, 2025 | 28.00 | 31.00 | 28.00 | 29.10 | 27.88 | 5.43% | 92,539 |
| Jun 19, 2025 | 28.00 | 28.80 | 27.10 | 27.60 | 26.44 | -3.16% | 62,509 |