SINGER FINANCE (LANKA) PLC (SFIN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-26 |
SFIN.N0000 |
68.500 |
68.500 |
65.000 |
67.100 |
185 |
| 2025-08-25 |
SFIN.N0000 |
70.000 |
70.000 |
68.000 |
68.200 |
113 |
| 2025-08-22 |
SFIN.N0000 |
71.000 |
71.000 |
68.400 |
69.700 |
157 |
| 2025-08-21 |
SFIN.N0000 |
69.100 |
71.000 |
63.000 |
69.800 |
421 |
| 2025-08-20 |
SFIN.N0000 |
61.600 |
70.200 |
61.200 |
68.500 |
748 |
| 2025-08-19 |
SFIN.N0000 |
56.000 |
63.000 |
56.000 |
60.900 |
491 |
| 2025-08-18 |
SFIN.N0000 |
52.600 |
55.500 |
52.600 |
55.000 |
476 |
| 2025-08-15 |
SFIN.N0000 |
50.500 |
52.600 |
49.600 |
51.200 |
229 |
| 2025-08-14 |
SFIN.N0000 |
51.000 |
51.000 |
49.700 |
50.000 |
207 |
| 2025-08-13 |
SFIN.N0000 |
49.000 |
50.800 |
49.000 |
50.600 |
229 |
| 2025-08-12 |
SFIN.N0000 |
49.900 |
50.000 |
47.600 |
47.900 |
208 |
| 2025-08-11 |
SFIN.N0000 |
50.000 |
50.900 |
48.700 |
48.700 |
98 |
| 2025-08-07 |
SFIN.N0000 |
50.000 |
50.500 |
48.600 |
49.000 |
157 |
| 2025-08-06 |
SFIN.N0000 |
49.300 |
50.200 |
49.000 |
49.500 |
108 |
| 2025-08-05 |
SFIN.N0000 |
50.000 |
50.500 |
48.600 |
49.100 |
144 |
| 2025-08-04 |
SFIN.N0000 |
50.100 |
50.800 |
49.700 |
49.700 |
101 |
| 2025-08-01 |
SFIN.N0000 |
50.400 |
50.500 |
49.300 |
50.000 |
162 |
| 2025-07-31 |
SFIN.N0000 |
48.600 |
50.400 |
48.600 |
49.800 |
50 |
| 2025-07-30 |
SFIN.N0000 |
50.500 |
50.800 |
47.500 |
49.700 |
240 |
| 2025-07-29 |
SFIN.N0000 |
50.500 |
52.000 |
49.500 |
50.500 |
121 |