SINGER FINANCE (LANKA) PLC (SFIN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-26 |
SFIN.N0000 |
10.500 |
10.500 |
10.000 |
10.400 |
7 |
| 2022-10-25 |
SFIN.N0000 |
10.200 |
10.500 |
10.200 |
10.500 |
5 |
| 2022-10-21 |
SFIN.N0000 |
10.900 |
10.900 |
10.100 |
10.300 |
11 |
| 2022-10-20 |
SFIN.N0000 |
10.200 |
10.200 |
10.200 |
10.200 |
2 |
| 2022-10-19 |
SFIN.N0000 |
11.000 |
11.000 |
10.200 |
10.200 |
10 |
| 2022-10-18 |
SFIN.N0000 |
10.600 |
11.100 |
10.200 |
10.200 |
20 |
| 2022-10-17 |
SFIN.N0000 |
10.500 |
11.100 |
10.500 |
10.600 |
6 |
| 2022-10-14 |
SFIN.N0000 |
11.400 |
11.400 |
10.500 |
10.600 |
7 |
| 2022-10-13 |
SFIN.N0000 |
11.400 |
11.400 |
11.000 |
10.800 |
2 |
| 2022-10-12 |
SFIN.N0000 |
10.900 |
11.400 |
10.800 |
10.800 |
28 |
| 2022-10-11 |
SFIN.N0000 |
11.200 |
11.200 |
10.800 |
10.900 |
31 |
| 2022-10-07 |
SFIN.N0000 |
11.300 |
11.700 |
11.300 |
11.300 |
11 |
| 2022-10-06 |
SFIN.N0000 |
11.400 |
11.700 |
11.300 |
11.300 |
15 |
| 2022-10-05 |
SFIN.N0000 |
11.500 |
12.500 |
10.900 |
12.400 |
53 |
| 2022-10-04 |
SFIN.N0000 |
11.600 |
11.600 |
10.900 |
11.100 |
45 |
| 2022-10-03 |
SFIN.N0000 |
11.600 |
11.800 |
11.300 |
11.500 |
20 |
| 2022-09-30 |
SFIN.N0000 |
11.400 |
11.700 |
11.300 |
11.500 |
38 |
| 2022-09-29 |
SFIN.N0000 |
11.300 |
11.300 |
11.000 |
11.200 |
11 |
| 2022-09-28 |
SFIN.N0000 |
10.900 |
11.300 |
10.800 |
10.900 |
14 |
| 2022-09-27 |
SFIN.N0000 |
11.400 |
11.400 |
10.800 |
10.900 |
25 |