Sarvodaya Development Finance PLC (COSE:SDF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:SDF.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.10 | 34.10 | 32.50 | 33.00 | 33.00 | -3.23% | 20,788 |
| Oct 22, 2026 | 34.90 | 36.80 | 34.00 | 34.10 | 34.10 | -2.57% | 11,660 |
| Oct 21, 2026 | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | -0.28% | 5,850 |
| Oct 20, 2026 | 35.10 | 37.00 | 35.10 | 35.10 | 35.10 | -0.28% | 6,673 |
| Oct 19, 2026 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.61% | 1,226 |
| Oct 16, 2026 | 35.80 | 37.00 | 35.80 | 36.90 | 36.90 | 6.34% | 5,209 |
| Oct 15, 2026 | 34.50 | 35.90 | 34.20 | 34.70 | 34.70 | 0.58% | 4,841 |
| Oct 14, 2026 | 34.60 | 34.60 | 34.00 | 34.50 | 34.50 | -0.29% | 4,683 |
| Oct 12, 2026 | 35.10 | 35.10 | 34.60 | 34.60 | 34.60 | -1.14% | 5,000 |
| Oct 9, 2026 | 36.50 | 37.90 | 35.00 | 35.00 | 35.00 | 1.45% | 7,665 |
| Oct 8, 2026 | 35.20 | 35.20 | 34.40 | 34.50 | 34.50 | -1.71% | 3,213 |
| Oct 7, 2026 | 37.90 | 37.90 | 35.10 | 35.10 | 35.10 | -5.90% | 8,416 |
| Oct 6, 2026 | 37.30 | 37.80 | 34.20 | 37.30 | 37.30 | - | 14,699 |
| Oct 5, 2026 | 37.90 | 37.90 | 37.20 | 37.30 | 37.30 | -1.58% | 407 |
| Oct 2, 2026 | 39.90 | 39.90 | 39.90 | 37.90 | 37.90 | - | 11 |
| Oct 1, 2026 | 37.40 | 37.40 | 37.40 | 37.90 | 37.90 | - | 25 |
| Sep 30, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -0.26% | 10,251 |
| Sep 29, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 1,058 |
| Sep 28, 2026 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | -3.06% | 964 |
| Sep 25, 2026 | 40.60 | 40.60 | 39.10 | 39.20 | 39.20 | -0.25% | 652 |
| Sep 24, 2026 | 39.10 | 39.10 | 39.10 | 39.30 | 39.30 | - | 10 |
| Sep 23, 2026 | 40.00 | 40.70 | 39.10 | 39.30 | 39.30 | -4.15% | 718 |
| Sep 22, 2026 | 41.00 | 41.00 | 40.60 | 41.00 | 41.00 | - | 85 |
| Sep 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.06% | 142 |
| Sep 18, 2026 | 39.40 | 40.00 | 39.40 | 39.40 | 39.40 | 0.51% | 6,709 |
| Sep 17, 2026 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | - | 635 |
| Sep 16, 2026 | 40.70 | 41.00 | 39.20 | 39.20 | 39.20 | -0.51% | 3,270 |
| Sep 15, 2026 | 39.30 | 39.40 | 39.30 | 39.40 | 39.40 | -1.01% | 1,096 |
| Sep 14, 2026 | 39.40 | 40.70 | 39.40 | 39.80 | 39.80 | -2.21% | 2,868 |
| Sep 11, 2026 | 39.50 | 41.00 | 39.20 | 40.70 | 40.70 | 2.78% | 4,437 |
| Sep 10, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -3.41% | 1,750 |
| Sep 9, 2026 | 39.70 | 41.80 | 39.70 | 41.00 | 41.00 | 5.67% | 776,365 |
| Sep 8, 2026 | 39.50 | 39.70 | 38.80 | 38.80 | 38.80 | - | 3,026 |
| Sep 7, 2026 | 38.90 | 39.60 | 38.30 | 38.80 | 38.80 | 1.31% | 4,574 |
| Sep 4, 2026 | 38.10 | 39.80 | 38.10 | 38.30 | 38.30 | -0.52% | 2,261 |
| Sep 3, 2026 | 38.70 | 38.70 | 38.70 | 38.50 | 38.50 | - | 70 |
| Sep 2, 2026 | 38.70 | 38.70 | 36.50 | 38.50 | 38.50 | - | 20 |
| Sep 1, 2026 | 38.50 | 38.50 | 38.30 | 38.50 | 38.50 | 6.06% | 13,309 |
| Aug 31, 2026 | 39.80 | 39.80 | 35.90 | 36.30 | 36.30 | -4.22% | 6,081 |
| Aug 28, 2026 | 38.20 | 38.50 | 37.70 | 37.90 | 37.90 | -0.26% | 17,135 |
| Aug 25, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -2.56% | 12,001 |
| Aug 24, 2026 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | - | 118,621 |
| Aug 21, 2026 | 38.90 | 39.50 | 38.90 | 39.00 | 39.00 | -2.26% | 35,903 |
| Aug 20, 2026 | 39.90 | 39.90 | 38.80 | 39.90 | 39.90 | - | 57 |
| Aug 19, 2026 | 38.80 | 38.80 | 38.80 | 39.90 | 39.90 | - | 2 |
| Aug 18, 2026 | 40.00 | 40.00 | 38.80 | 39.90 | 39.90 | -0.25% | 3,603 |
| Aug 17, 2026 | 39.40 | 40.00 | 39.00 | 40.00 | 40.00 | 1.01% | 137,285 |
| Aug 14, 2026 | 40.40 | 40.40 | 39.40 | 39.60 | 39.60 | - | 93 |
| Aug 13, 2026 | 39.60 | 40.50 | 39.50 | 39.60 | 39.60 | -0.25% | 383 |
| Aug 12, 2026 | 41.00 | 41.00 | 39.70 | 39.70 | 39.70 | -1.98% | 305 |