SINGER FINANCE (LANKA) PLC (SFIN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-03-02 |
SFIN.N0000 |
16.300 |
16.400 |
16.100 |
16.100 |
27 |
| 2018-02-28 |
SFIN.N0000 |
16.300 |
16.300 |
16.000 |
16.200 |
5 |
| 2018-02-27 |
SFIN.N0000 |
16.100 |
16.100 |
16.000 |
16.100 |
6 |
| 2018-02-26 |
SFIN.N0000 |
16.200 |
16.600 |
15.800 |
15.900 |
49 |
| 2018-02-23 |
SFIN.N0000 |
16.600 |
16.600 |
16.200 |
16.200 |
3 |
| 2018-02-22 |
SFIN.N0000 |
16.200 |
16.500 |
16.000 |
16.400 |
24 |
| 2018-02-21 |
SFIN.N0000 |
16.400 |
16.400 |
16.300 |
16.400 |
12 |
| 2018-02-20 |
SFIN.N0000 |
16.400 |
16.400 |
16.300 |
16.400 |
24 |
| 2018-02-19 |
SFIN.N0000 |
16.500 |
16.500 |
16.400 |
16.400 |
16 |
| 2018-02-16 |
SFIN.N0000 |
16.600 |
16.700 |
16.500 |
16.500 |
52 |
| 2018-02-15 |
SFIN.N0000 |
16.000 |
16.600 |
16.000 |
16.500 |
69 |
| 2018-02-14 |
SFIN.N0000 |
16.200 |
16.200 |
16.000 |
16.200 |
11 |
| 2018-02-12 |
SFIN.N0000 |
16.200 |
16.300 |
15.900 |
16.000 |
33 |
| 2018-02-09 |
SFIN.N0000 |
16.400 |
16.400 |
16.000 |
16.100 |
11 |
| 2018-02-08 |
SFIN.N0000 |
15.900 |
16.300 |
15.900 |
16.000 |
25 |
| 2018-02-07 |
SFIN.N0000 |
15.900 |
15.900 |
15.800 |
15.900 |
14 |
| 2018-02-06 |
SFIN.N0000 |
15.800 |
16.000 |
15.800 |
15.900 |
22 |
| 2018-02-02 |
SFIN.N0000 |
15.500 |
15.800 |
15.500 |
15.700 |
8 |
| 2018-02-01 |
SFIN.N0000 |
15.500 |
15.600 |
15.400 |
15.500 |
14 |
| 2018-01-30 |
SFIN.N0000 |
15.600 |
15.600 |
15.500 |
15.600 |
10 |