Singer Finance (Lanka) PLC (COSE:SFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 56.00
-0.30 (-0.53%)
At close: Sep 8, 2025
Singer Finance (Lanka) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.90 | 56.90 | 56.00 | 56.30 | 56.30 | -1.05% | 29,323 |
| Sep 3, 2025 | 58.00 | 58.00 | 56.50 | 56.90 | 56.90 | -1.56% | 25,453 |
| Sep 2, 2025 | 59.80 | 59.90 | 56.70 | 57.80 | 57.80 | 1.40% | 70,766 |
| Sep 1, 2025 | 58.00 | 60.00 | 49.00 | 57.00 | 57.00 | -12.84% | 348,523 |
| Aug 29, 2025 | 65.30 | 65.80 | 64.80 | 65.40 | 54.79 | 0.46% | 298,754 |
| Aug 28, 2025 | 66.40 | 66.40 | 65.00 | 65.10 | 54.54 | -1.81% | 439,717 |
| Aug 27, 2025 | 67.30 | 68.00 | 66.00 | 66.30 | 55.55 | -1.19% | 118,854 |
| Aug 26, 2025 | 68.50 | 68.50 | 65.00 | 67.10 | 56.22 | -1.61% | 424,514 |
| Aug 25, 2025 | 70.00 | 70.00 | 68.00 | 68.20 | 57.14 | -2.15% | 101,826 |
| Aug 22, 2025 | 71.00 | 71.00 | 68.40 | 69.70 | 58.39 | -0.14% | 154,473 |
| Aug 21, 2025 | 69.10 | 71.00 | 63.00 | 69.80 | 58.48 | 1.90% | 1,034,203 |
| Aug 20, 2025 | 61.60 | 70.20 | 61.20 | 68.50 | 57.39 | 12.48% | 1,041,176 |
| Aug 19, 2025 | 56.00 | 63.00 | 56.00 | 60.90 | 51.02 | 10.73% | 698,447 |
| Aug 18, 2025 | 52.60 | 55.50 | 52.60 | 55.00 | 46.08 | 7.42% | 1,188,969 |
| Aug 15, 2025 | 50.50 | 52.60 | 49.60 | 51.20 | 42.89 | 2.40% | 335,868 |
| Aug 14, 2025 | 51.00 | 51.00 | 49.70 | 50.00 | 41.89 | -1.19% | 295,694 |
| Aug 13, 2025 | 49.00 | 50.80 | 49.00 | 50.60 | 42.39 | 5.64% | 195,895 |
| Aug 12, 2025 | 49.90 | 50.00 | 47.60 | 47.90 | 40.13 | -1.64% | 82,220 |
| Aug 11, 2025 | 50.00 | 50.90 | 48.70 | 48.70 | 40.80 | -0.61% | 176,441 |
| Aug 7, 2025 | 50.00 | 50.50 | 48.60 | 49.00 | 41.05 | -1.01% | 209,882 |
| Aug 6, 2025 | 49.30 | 50.20 | 49.00 | 49.50 | 41.47 | 0.81% | 132,232 |
| Aug 5, 2025 | 50.00 | 50.50 | 48.60 | 49.10 | 41.14 | -1.21% | 126,591 |
| Aug 4, 2025 | 50.10 | 50.80 | 49.70 | 49.70 | 41.64 | -0.60% | 237,988 |
| Aug 1, 2025 | 50.40 | 50.50 | 49.30 | 50.00 | 41.89 | 0.40% | 706,682 |
| Jul 31, 2025 | 48.60 | 50.40 | 48.60 | 49.80 | 41.72 | 0.20% | 73,921 |
| Jul 30, 2025 | 50.50 | 50.80 | 47.50 | 49.70 | 41.64 | -1.58% | 188,583 |
| Jul 29, 2025 | 50.50 | 52.00 | 49.50 | 50.50 | 42.31 | 0.20% | 154,470 |
| Jul 28, 2025 | 51.50 | 52.00 | 49.90 | 50.40 | 42.22 | -2.33% | 173,331 |
| Jul 25, 2025 | 52.50 | 52.50 | 50.00 | 51.60 | 43.23 | - | 148,327 |
| Jul 24, 2025 | 53.40 | 53.90 | 51.30 | 51.60 | 43.23 | -2.09% | 238,209 |
| Jul 23, 2025 | 54.50 | 55.00 | 51.50 | 52.70 | 44.15 | -1.50% | 467,605 |
| Jul 22, 2025 | 50.00 | 54.00 | 48.60 | 53.50 | 44.82 | 8.74% | 938,496 |
| Jul 21, 2025 | 43.00 | 50.00 | 42.80 | 49.20 | 41.22 | 14.42% | 1,311,770 |
| Jul 18, 2025 | 42.00 | 43.10 | 41.30 | 43.00 | 36.03 | 3.61% | 508,325 |
| Jul 17, 2025 | 41.50 | 42.00 | 41.30 | 41.50 | 34.77 | -1.19% | 281,724 |
| Jul 16, 2025 | 43.00 | 43.20 | 41.50 | 42.00 | 35.19 | -0.24% | 326,987 |
| Jul 15, 2025 | 42.40 | 43.00 | 41.60 | 42.10 | 35.27 | -1.17% | 637,043 |
| Jul 14, 2025 | 43.10 | 43.80 | 41.60 | 42.60 | 35.69 | -0.93% | 416,041 |
| Jul 11, 2025 | 40.00 | 44.40 | 40.00 | 43.00 | 36.03 | 5.39% | 979,811 |
| Jul 9, 2025 | 39.20 | 41.30 | 38.70 | 40.80 | 34.18 | 5.43% | 2,964,152 |
| Jul 8, 2025 | 38.10 | 39.10 | 37.60 | 38.70 | 32.42 | 1.57% | 531,198 |
| Jul 7, 2025 | 38.50 | 39.20 | 38.00 | 38.10 | 31.92 | -0.52% | 124,258 |
| Jul 4, 2025 | 38.20 | 38.90 | 37.80 | 38.30 | 32.09 | -0.26% | 361,079 |
| Jul 3, 2025 | 39.80 | 39.80 | 38.10 | 38.40 | 32.17 | -2.54% | 287,395 |
| Jul 2, 2025 | 39.00 | 39.80 | 38.60 | 39.40 | 33.01 | 1.03% | 950,694 |
| Jul 1, 2025 | 39.20 | 39.80 | 38.10 | 39.00 | 32.67 | -0.51% | 877,842 |
| Jun 30, 2025 | 37.90 | 39.70 | 37.90 | 39.20 | 32.84 | 3.70% | 1,335,416 |
| Jun 27, 2025 | 36.30 | 38.00 | 35.60 | 37.80 | 31.67 | 5.00% | 1,355,187 |
| Jun 26, 2025 | 35.10 | 36.30 | 35.10 | 36.00 | 30.16 | 2.86% | 1,249,062 |
| Jun 25, 2025 | 35.00 | 35.00 | 34.60 | 35.00 | 29.32 | 2.64% | 771,893 |