Singer (Sri Lanka) PLC (COSE:SINS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 66.40
-1.30 (-1.92%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 67.90 | 68.00 | 66.00 | 66.40 | 66.40 | -1.92% | 499,675 |
| Aug 6, 2025 | 65.00 | 68.00 | 64.70 | 67.70 | 67.70 | 5.12% | 1,910,521 |
| Aug 5, 2025 | 64.30 | 65.20 | 63.50 | 64.40 | 64.40 | 2.55% | 1,895,663 |
| Aug 4, 2025 | 62.00 | 65.00 | 62.00 | 62.80 | 62.80 | 1.29% | 1,110,303 |
| Aug 1, 2025 | 61.50 | 62.00 | 60.50 | 62.00 | 62.00 | 0.98% | 324,263 |
| Jul 31, 2025 | 60.50 | 62.00 | 60.10 | 61.40 | 61.40 | 0.33% | 547,792 |
| Jul 30, 2025 | 62.00 | 62.40 | 60.10 | 61.20 | 61.20 | -0.81% | 132,087 |
| Jul 29, 2025 | 61.00 | 62.00 | 59.90 | 61.70 | 61.70 | 0.82% | 186,963 |
| Jul 28, 2025 | 61.40 | 62.50 | 61.00 | 61.20 | 61.20 | 0.16% | 266,604 |
| Jul 25, 2025 | 61.90 | 61.90 | 60.80 | 61.10 | 61.10 | -0.81% | 265,055 |
| Jul 24, 2025 | 61.90 | 63.00 | 61.50 | 61.60 | 61.60 | 0.33% | 530,061 |
| Jul 23, 2025 | 59.90 | 62.40 | 59.10 | 61.40 | 61.40 | 2.68% | 2,189,864 |
| Jul 22, 2025 | 60.00 | 60.00 | 57.50 | 59.80 | 59.80 | 0.84% | 1,085,649 |
| Jul 21, 2025 | 55.00 | 60.30 | 55.00 | 59.30 | 59.30 | 7.82% | 3,363,183 |
| Jul 18, 2025 | 51.50 | 57.00 | 50.50 | 55.00 | 55.00 | 7.42% | 748,869 |
| Jul 17, 2025 | 50.30 | 51.50 | 49.40 | 51.20 | 51.20 | 1.59% | 623,799 |
| Jul 16, 2025 | 50.80 | 51.00 | 50.10 | 50.40 | 50.40 | -0.79% | 460,737 |
| Jul 15, 2025 | 52.30 | 52.50 | 50.60 | 50.80 | 50.80 | -2.31% | 394,966 |
| Jul 14, 2025 | 49.50 | 52.50 | 49.50 | 52.00 | 52.00 | 5.05% | 1,425,612 |
| Jul 11, 2025 | 48.00 | 50.00 | 48.00 | 49.50 | 49.50 | 3.13% | 786,860 |
| Jul 9, 2025 | 45.90 | 48.50 | 45.60 | 48.00 | 47.68 | 4.80% | 917,865 |
| Jul 8, 2025 | 45.70 | 45.90 | 45.00 | 45.80 | 45.50 | -0.22% | 744,168 |
| Jul 7, 2025 | 45.80 | 46.30 | 45.80 | 45.90 | 45.59 | 0.22% | 134,189 |
| Jul 4, 2025 | 46.10 | 46.30 | 45.00 | 45.80 | 45.50 | -0.43% | 117,485 |
| Jul 3, 2025 | 46.90 | 46.90 | 46.00 | 46.00 | 45.69 | -0.86% | 145,879 |
| Jul 2, 2025 | 46.10 | 47.40 | 45.80 | 46.40 | 46.09 | 0.65% | 840,140 |
| Jul 1, 2025 | 46.20 | 47.00 | 45.00 | 46.10 | 45.79 | -1.28% | 300,406 |
| Jun 30, 2025 | 46.80 | 47.50 | 46.40 | 46.70 | 46.39 | -0.64% | 371,052 |
| Jun 27, 2025 | 43.70 | 47.80 | 43.70 | 47.00 | 46.69 | 6.58% | 2,587,305 |
| Jun 26, 2025 | 44.40 | 44.40 | 43.90 | 44.10 | 43.81 | 0.46% | 1,336,708 |
| Jun 25, 2025 | 42.80 | 44.10 | 42.30 | 43.90 | 43.61 | 5.02% | 1,141,891 |
| Jun 24, 2025 | 40.00 | 43.50 | 40.00 | 41.80 | 41.52 | 6.09% | 941,032 |
| Jun 23, 2025 | 39.80 | 40.00 | 39.20 | 39.40 | 39.14 | -3.67% | 214,522 |
| Jun 20, 2025 | 39.20 | 41.00 | 39.20 | 40.90 | 40.63 | 4.34% | 610,567 |
| Jun 19, 2025 | 39.70 | 40.90 | 39.00 | 39.20 | 38.94 | -2.49% | 589,064 |
| Jun 18, 2025 | 41.00 | 42.00 | 40.00 | 40.20 | 39.93 | -2.90% | 1,100,556 |
| Jun 17, 2025 | 42.00 | 42.60 | 41.10 | 41.40 | 41.12 | -1.66% | 205,148 |
| Jun 16, 2025 | 41.00 | 42.60 | 40.00 | 42.10 | 41.82 | 1.69% | 344,102 |
| Jun 13, 2025 | 41.00 | 42.00 | 38.00 | 41.40 | 41.12 | -2.13% | 496,658 |
| Jun 12, 2025 | 43.40 | 43.40 | 41.80 | 42.30 | 42.02 | -0.24% | 835,970 |
| Jun 11, 2025 | 43.50 | 43.70 | 42.00 | 42.40 | 42.12 | -2.30% | 258,813 |
| Jun 9, 2025 | 42.90 | 43.70 | 42.00 | 43.40 | 43.11 | 2.36% | 264,660 |
| Jun 6, 2025 | 43.00 | 43.90 | 42.00 | 42.40 | 42.12 | -2.08% | 352,900 |
| Jun 5, 2025 | 42.00 | 43.90 | 41.20 | 43.30 | 43.01 | 4.34% | 1,562,549 |
| Jun 4, 2025 | 41.50 | 42.50 | 41.00 | 41.50 | 41.22 | 0.97% | 1,448,319 |
| Jun 3, 2025 | 37.80 | 41.60 | 37.80 | 41.10 | 40.83 | 10.78% | 3,787,300 |
| Jun 2, 2025 | 37.50 | 37.80 | 36.90 | 37.10 | 36.85 | -1.07% | 366,562 |
| May 30, 2025 | 37.80 | 37.80 | 37.00 | 37.50 | 37.25 | - | 175,442 |
| May 29, 2025 | 37.90 | 38.80 | 37.10 | 37.50 | 37.25 | -0.53% | 561,280 |
| May 28, 2025 | 38.30 | 38.50 | 37.50 | 37.70 | 37.45 | -1.31% | 806,661 |