Senkadagala Finance PLC (COSE:SFCL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 477.00
0.00 (0.00%)
At close: Aug 28, 2025
Senkadagala Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 557.75 | 557.75 | 556.00 | 556.75 | 556.75 | 16.72% | 231 |
| Aug 28, 2025 | 480.25 | 480.25 | 480.25 | 477.00 | 477.00 | - | 15 |
| Aug 27, 2025 | 481.00 | 481.00 | 481.00 | 477.00 | 477.00 | - | 5 |
| Aug 22, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - | 5 |
| Aug 21, 2025 | 478.00 | 478.00 | 478.00 | 477.00 | 477.00 | - | 10 |
| Aug 20, 2025 | 566.75 | 566.75 | 473.25 | 477.00 | 477.00 | -4.65% | 204 |
| Aug 19, 2025 | 548.75 | 548.75 | 496.00 | 500.25 | 500.25 | -8.88% | 355 |
| Aug 18, 2025 | 572.50 | 572.50 | 540.00 | 549.00 | 549.00 | - | 6 |
| Aug 15, 2025 | 497.25 | 574.75 | 497.25 | 549.00 | 549.00 | - | 10 |
| Aug 14, 2025 | 548.75 | 548.75 | 548.75 | 549.00 | 549.00 | - | 3 |
| Aug 13, 2025 | 540.00 | 540.00 | 540.00 | 549.00 | 549.00 | - | 1 |
| Aug 11, 2025 | 490.50 | 547.75 | 490.00 | 549.00 | 549.00 | - | 22 |
| Aug 6, 2025 | 480.75 | 545.00 | 480.50 | 549.00 | 549.00 | - | 21 |
| Aug 5, 2025 | 549.00 | 549.00 | 548.00 | 549.00 | 546.20 | - | 258 |
| Aug 1, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 546.20 | - | 2 |
| Jul 31, 2025 | 575.00 | 575.00 | 547.00 | 549.00 | 546.20 | - | 74 |
| Jul 30, 2025 | 547.00 | 576.00 | 547.00 | 549.00 | 546.20 | - | 75 |
| Jul 29, 2025 | 470.00 | 564.00 | 470.00 | 549.00 | 546.20 | - | 22 |
| Jul 25, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 546.20 | - | 1 |
| Jul 23, 2025 | 535.00 | 535.00 | 535.00 | 549.00 | 546.20 | - | 80 |
| Jul 22, 2025 | 564.00 | 564.00 | 522.00 | 549.00 | 546.20 | - | 36 |
| Jul 21, 2025 | 564.50 | 564.75 | 564.00 | 549.00 | 546.20 | - | 37 |
| Jul 18, 2025 | 510.00 | 564.75 | 510.00 | 549.00 | 546.20 | - | 86 |
| Jul 17, 2025 | 558.00 | 558.00 | 545.00 | 549.00 | 546.20 | -0.14% | 108 |
| Jul 16, 2025 | 550.00 | 550.00 | 545.00 | 549.75 | 546.95 | 8.75% | 551 |
| Jul 15, 2025 | 493.00 | 595.00 | 477.00 | 505.50 | 502.92 | 3.16% | 136 |
| Jul 11, 2025 | 462.00 | 490.00 | 462.00 | 490.00 | 487.50 | 6.18% | 166 |
| Jul 8, 2025 | 493.25 | 493.25 | 411.00 | 461.50 | 459.15 | - | 21 |
| Jul 3, 2025 | 489.75 | 489.75 | 489.75 | 461.50 | 459.15 | - | 1 |
| Jul 2, 2025 | 494.00 | 494.00 | 460.00 | 461.50 | 459.15 | 2.67% | 111 |
| Jul 1, 2025 | 490.00 | 490.00 | 490.00 | 449.50 | 447.21 | - | 1 |
| Jun 30, 2025 | 465.00 | 465.00 | 465.00 | 449.50 | 447.21 | - | 6 |
| Jun 23, 2025 | 450.25 | 450.25 | 450.25 | 449.50 | 447.21 | - | 2 |
| Jun 20, 2025 | 435.25 | 488.00 | 435.25 | 449.50 | 447.21 | - | 2 |
| Jun 19, 2025 | 462.00 | 462.00 | 435.25 | 449.50 | 447.21 | 0.67% | 277 |
| Jun 17, 2025 | 498.00 | 498.00 | 494.00 | 446.50 | 444.22 | - | 88 |
| Jun 16, 2025 | 500.00 | 500.00 | 450.00 | 446.50 | 444.22 | - | 5 |
| Jun 13, 2025 | 497.75 | 512.75 | 433.00 | 446.50 | 444.22 | 8.84% | 1,361 |
| Jun 12, 2025 | 460.00 | 498.00 | 460.00 | 410.25 | 408.16 | - | 89 |
| Jun 11, 2025 | 460.00 | 460.00 | 455.00 | 410.25 | 408.16 | - | 18 |
| Jun 6, 2025 | 415.00 | 415.00 | 415.00 | 410.25 | 408.16 | - | 2 |
| Jun 5, 2025 | 430.00 | 430.00 | 430.00 | 410.25 | 408.16 | - | 10 |
| Jun 4, 2025 | 447.50 | 499.00 | 377.50 | 410.25 | 408.16 | - | 75 |
| Jun 3, 2025 | 360.00 | 447.75 | 360.00 | 410.25 | 408.16 | - | 26 |
| May 20, 2025 | 435.00 | 435.00 | 435.00 | 410.25 | 408.16 | - | 2 |
| May 8, 2025 | 420.00 | 440.00 | 420.00 | 410.25 | 408.16 | - | 4 |
| May 6, 2025 | 450.00 | 450.00 | 450.00 | 410.25 | 408.16 | - | 2 |
| May 5, 2025 | 440.00 | 440.00 | 440.00 | 410.25 | 408.16 | - | 1 |
| May 2, 2025 | 450.00 | 450.00 | 450.00 | 410.25 | 408.16 | - | 1 |
| Apr 29, 2025 | 450.00 | 450.00 | 450.00 | 410.25 | 408.16 | - | 3 |