Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.21	13.86	13.03	13.14	13.14	0.15%	5,033,700
Aug 25, 2026	12.78	13.18	12.53	13.12	13.12	2.02%	4,079,600
Aug 24, 2026	13.24	13.31	12.71	12.86	12.86	-2.43%	3,035,517
Aug 21, 2026	13.23	13.35	12.95	13.18	13.18	-1.20%	3,713,000
Aug 20, 2026	13.21	13.43	13.05	13.34	13.34	2.22%	3,220,294
Aug 19, 2026	13.43	13.65	13.00	13.05	13.05	-4.61%	3,909,450
Aug 18, 2026	13.70	13.82	13.47	13.68	13.68	-0.07%	3,331,700
Aug 17, 2026	13.71	13.80	13.50	13.69	13.69	0.15%	4,410,350
Aug 14, 2026	14.00	14.09	13.53	13.67	13.67	-2.15%	4,193,400
Aug 13, 2026	14.48	14.50	13.97	13.97	13.97	-3.66%	4,201,400
Aug 12, 2026	14.07	14.54	14.03	14.50	14.50	3.57%	4,968,438
Aug 11, 2026	13.93	14.04	13.64	14.00	14.00	0.57%	3,522,600
Aug 10, 2026	13.96	13.96	13.43	13.92	13.92	0.80%	4,084,121
Aug 7, 2026	14.01	14.01	13.53	13.81	13.81	-1.43%	6,127,821
Aug 6, 2026	13.67	14.15	13.45	14.01	14.01	3.93%	8,601,228
Aug 5, 2026	12.90	13.66	12.88	13.48	13.48	4.66%	5,600,700
Aug 4, 2026	12.75	12.98	12.56	12.88	12.88	1.66%	3,004,560
Aug 3, 2026	12.45	12.67	12.36	12.67	12.67	1.77%	3,276,814
Jul 31, 2026	12.07	12.59	12.05	12.45	12.45	3.66%	4,384,700
Jul 30, 2026	12.14	12.48	11.94	12.01	12.01	-2.20%	4,479,366
Jul 29, 2026	12.06	12.50	11.90	12.28	12.28	1.91%	5,038,411
Jul 28, 2026	11.70	12.30	11.69	12.05	12.05	2.73%	5,473,866
Jul 27, 2026	11.08	11.80	11.08	11.73	11.73	4.64%	5,866,578
Jul 24, 2026	11.54	11.59	11.08	11.21	11.21	-2.78%	3,710,200
Jul 23, 2026	11.15	11.56	11.04	11.53	11.53	3.87%	4,442,145
Jul 22, 2026	11.51	11.55	10.99	11.10	11.10	-3.23%	5,225,730
Jul 21, 2026	11.55	11.59	10.55	11.47	11.47	-0.69%	8,709,600
Jul 20, 2026	11.85	12.34	11.38	11.55	11.55	-3.43%	7,773,500
Jul 17, 2026	12.66	12.95	11.78	11.96	11.96	-5.90%	7,703,190
Jul 16, 2026	12.54	13.02	12.44	12.71	12.71	0.55%	4,830,300
Jul 15, 2026	12.87	13.17	12.60	12.64	12.64	-0.47%	6,102,000
Jul 14, 2026	13.26	13.45	12.51	12.70	12.70	-3.86%	8,646,276
Jul 13, 2026	14.22	14.22	13.04	13.21	13.21	-2.44%	10,881,870
Jul 10, 2026	12.70	14.10	12.69	13.54	13.54	5.62%	13,210,838
Jul 9, 2026	13.00	13.19	12.40	12.82	12.82	-1.84%	9,203,375
Jul 8, 2026	13.58	13.69	13.02	13.06	13.06	-4.25%	6,616,245
Jul 7, 2026	14.27	14.50	13.56	13.64	13.64	-5.01%	5,973,769
Jul 6, 2026	14.84	15.05	14.33	14.36	14.36	-3.23%	5,131,680
Jul 3, 2026	14.85	15.07	14.58	14.84	14.84	-0.07%	5,581,400
Jul 2, 2026	15.32	15.48	14.70	14.85	14.85	-2.11%	5,149,000
Jul 1, 2026	14.88	15.74	14.74	15.17	15.17	2.09%	8,072,252
Jun 30, 2026	14.92	15.19	14.65	14.86	14.86	-0.73%	5,075,716
Jun 29, 2026	15.00	15.23	14.61	14.97	14.97	-0.93%	8,004,100
Jun 26, 2026	16.06	16.27	15.01	15.11	15.11	-7.24%	9,064,300
Jun 25, 2026	16.34	16.75	16.25	16.29	16.29	-1.03%	5,217,200
Jun 24, 2026	17.28	17.33	16.20	16.46	16.46	-4.86%	7,939,300
Jun 23, 2026	16.42	17.65	16.42	17.30	17.30	4.59%	9,294,796
Jun 22, 2026	16.00	16.82	15.51	16.54	16.54	3.31%	10,842,982
Jun 18, 2026	16.52	16.69	15.70	16.01	16.01	-3.38%	8,194,000
Jun 17, 2026	16.72	17.06	16.29	16.57	16.57	-1.13%	7,592,472