Seylan Bank PLC (COSE:SEYB.X0000)
Sri Lanka · Delayed Price · Currency is LKR 69.70
+0.70 (1.01%)
At close: Aug 1, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.00 | 70.40 | 69.00 | 69.70 | 69.70 | 1.01% | 621,632 |
| Jul 31, 2025 | 69.90 | 69.90 | 69.00 | 69.00 | 69.00 | -0.14% | 157,012 |
| Jul 30, 2025 | 68.60 | 70.00 | 68.60 | 69.10 | 69.10 | 1.02% | 1,763,658 |
| Jul 29, 2025 | 68.50 | 68.50 | 67.00 | 68.40 | 68.40 | -0.15% | 350,337 |
| Jul 28, 2025 | 68.20 | 69.00 | 68.00 | 68.50 | 68.50 | 0.44% | 525,225 |
| Jul 25, 2025 | 68.70 | 68.70 | 67.00 | 68.20 | 68.20 | -0.73% | 373,484 |
| Jul 24, 2025 | 66.90 | 69.10 | 66.80 | 68.70 | 68.70 | 4.41% | 1,144,507 |
| Jul 23, 2025 | 65.00 | 67.40 | 65.00 | 65.80 | 65.80 | - | 377,148 |
| Jul 22, 2025 | 66.40 | 66.40 | 65.00 | 65.80 | 65.80 | -1.05% | 624,738 |
| Jul 21, 2025 | 66.50 | 66.90 | 66.00 | 66.50 | 66.50 | 0.30% | 471,780 |
| Jul 18, 2025 | 65.00 | 67.00 | 65.00 | 66.30 | 66.30 | 2.31% | 4,107,336 |
| Jul 17, 2025 | 64.80 | 65.10 | 63.60 | 64.80 | 64.80 | -0.31% | 616,739 |
| Jul 16, 2025 | 65.70 | 66.40 | 64.80 | 65.00 | 65.00 | -1.07% | 402,557 |
| Jul 15, 2025 | 64.50 | 67.00 | 64.50 | 65.70 | 65.70 | 2.66% | 3,935,787 |
| Jul 14, 2025 | 60.80 | 64.30 | 60.80 | 64.00 | 64.00 | 5.61% | 9,944,058 |
| Jul 11, 2025 | 58.20 | 61.00 | 58.20 | 60.60 | 60.60 | 3.77% | 1,476,660 |
| Jul 9, 2025 | 58.40 | 58.90 | 58.20 | 58.40 | 58.40 | 0.34% | 421,254 |
| Jul 8, 2025 | 58.50 | 58.80 | 57.60 | 58.20 | 58.20 | -0.34% | 173,476 |
| Jul 7, 2025 | 59.90 | 59.90 | 58.00 | 58.40 | 58.40 | -1.68% | 69,015 |
| Jul 4, 2025 | 59.80 | 60.00 | 58.00 | 59.40 | 59.40 | -1.00% | 133,275 |
| Jul 3, 2025 | 60.00 | 60.40 | 59.50 | 60.00 | 60.00 | -0.17% | 897,041 |
| Jul 2, 2025 | 59.00 | 60.50 | 58.60 | 60.10 | 60.10 | 2.04% | 5,652,866 |
| Jul 1, 2025 | 59.30 | 59.30 | 58.00 | 58.90 | 58.90 | -0.34% | 1,306,773 |
| Jun 30, 2025 | 58.60 | 59.40 | 58.00 | 59.10 | 59.10 | 1.03% | 570,028 |
| Jun 27, 2025 | 59.50 | 59.80 | 58.20 | 58.50 | 58.50 | -1.52% | 75,769 |
| Jun 26, 2025 | 57.20 | 59.60 | 57.20 | 59.40 | 59.40 | 3.30% | 2,369,691 |
| Jun 25, 2025 | 55.50 | 57.80 | 55.50 | 57.50 | 57.50 | 6.09% | 578,496 |
| Jun 24, 2025 | 53.70 | 55.50 | 53.50 | 54.20 | 54.20 | 4.03% | 491,929 |
| Jun 23, 2025 | 53.90 | 53.90 | 51.80 | 52.10 | 52.10 | -5.27% | 363,731 |
| Jun 20, 2025 | 52.40 | 55.00 | 52.40 | 55.00 | 55.00 | 4.56% | 97,240 |
| Jun 19, 2025 | 54.00 | 55.00 | 52.20 | 52.60 | 52.60 | -2.05% | 141,644 |
| Jun 18, 2025 | 54.60 | 56.00 | 53.50 | 53.70 | 53.70 | -3.07% | 167,178 |
| Jun 17, 2025 | 56.70 | 57.70 | 55.00 | 55.40 | 55.40 | -0.89% | 299,776 |
| Jun 16, 2025 | 56.00 | 56.30 | 54.00 | 55.90 | 55.90 | -1.24% | 242,462 |
| Jun 13, 2025 | 58.00 | 58.00 | 56.50 | 56.60 | 56.60 | -3.25% | 450,679 |
| Jun 12, 2025 | 57.10 | 58.80 | 56.20 | 58.50 | 58.50 | 2.63% | 646,293 |
| Jun 11, 2025 | 57.00 | 57.20 | 56.00 | 57.00 | 57.00 | 0.71% | 682,085 |
| Jun 9, 2025 | 56.60 | 57.00 | 55.10 | 56.60 | 56.60 | -0.18% | 262,047 |
| Jun 6, 2025 | 57.40 | 57.40 | 56.60 | 56.70 | 56.70 | -1.22% | 670,616 |
| Jun 5, 2025 | 57.10 | 57.80 | 55.70 | 57.40 | 57.40 | 0.88% | 425,098 |
| Jun 4, 2025 | 56.90 | 57.30 | 55.70 | 56.90 | 56.90 | 1.97% | 1,416,365 |
| Jun 3, 2025 | 54.80 | 56.80 | 54.40 | 55.80 | 55.80 | 2.76% | 2,838,062 |
| Jun 2, 2025 | 52.50 | 55.00 | 52.30 | 54.30 | 54.30 | 4.42% | 790,016 |
| May 30, 2025 | 52.70 | 52.80 | 51.80 | 52.00 | 52.00 | -0.76% | 101,546 |
| May 29, 2025 | 52.00 | 52.80 | 51.20 | 52.40 | 52.40 | 1.95% | 315,116 |
| May 28, 2025 | 50.60 | 52.00 | 50.60 | 51.40 | 51.40 | 0.59% | 135,537 |
| May 27, 2025 | 50.00 | 52.80 | 49.60 | 51.10 | 51.10 | 2.20% | 175,711 |
| May 26, 2025 | 50.40 | 51.90 | 50.00 | 50.00 | 50.00 | -1.19% | 41,124 |
| May 23, 2025 | 51.90 | 52.00 | 50.50 | 50.60 | 50.60 | -2.69% | 118,559 |
| May 22, 2025 | 52.00 | 52.90 | 51.80 | 52.00 | 52.00 | - | 312,816 |