Asiri Surgical Hospital PLC (COSE:AMSL.N0000)
Sri Lanka
· Delayed Price · Currency is LKR 14.00
-0.20 (-1.41%)
At close: Sep 3, 2025
Asiri Surgical Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -1.41% | 82,956 |
| Sep 2, 2025 | 15.00 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 211,611 |
| Sep 1, 2025 | 14.00 | 15.50 | 14.00 | 14.80 | 14.80 | 5.71% | 685,754 |
| Aug 29, 2025 | 13.40 | 14.20 | 13.40 | 14.00 | 14.00 | 4.48% | 1,028,391 |
| Aug 28, 2025 | 13.70 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 79,846 |
| Aug 27, 2025 | 13.30 | 13.70 | 13.10 | 13.50 | 13.50 | 1.50% | 24,364 |
| Aug 26, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 29,283 |
| Aug 25, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 1.52% | 15,675 |
| Aug 22, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.94% | 7,819 |
| Aug 21, 2025 | 13.10 | 13.70 | 13.10 | 13.60 | 13.60 | - | 31,052 |
| Aug 20, 2025 | 13.60 | 13.70 | 13.00 | 13.60 | 13.60 | - | 68,466 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 4,425 |
| Aug 18, 2025 | 13.50 | 14.10 | 13.10 | 14.00 | 14.00 | 3.70% | 281,981 |
| Aug 15, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | 3.05% | 46,372 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -1.50% | 17,063 |
| Aug 13, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | 1.53% | 42,924 |
| Aug 12, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 16,107 |
| Aug 11, 2025 | 13.30 | 13.60 | 13.20 | 13.30 | 13.30 | - | 11,164 |
| Aug 7, 2025 | 13.30 | 13.70 | 13.20 | 13.30 | 13.30 | 0.76% | 24,416 |
| Aug 6, 2025 | 13.30 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 807 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 12,436 |
| Aug 4, 2025 | 13.50 | 13.80 | 13.30 | 13.30 | 13.30 | -2.21% | 52,123 |
| Aug 1, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | 0.74% | 12,274 |
| Jul 31, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 21,341 |
| Jul 30, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -1.47% | 28,710 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | 2.26% | 90,777 |
| Jul 28, 2025 | 13.60 | 13.90 | 13.20 | 13.30 | 13.30 | -1.48% | 11,938 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.10 | 13.50 | 13.50 | -1.46% | 32,820 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 76,452 |
| Jul 23, 2025 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 4.48% | 777,693 |
| Jul 22, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 8,882 |
| Jul 21, 2025 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | 0.76% | 91,146 |
| Jul 18, 2025 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 27,501 |
| Jul 17, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 28,401 |
| Jul 16, 2025 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | - | 31,309 |
| Jul 15, 2025 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | - | 9,277 |
| Jul 14, 2025 | 13.20 | 13.30 | 12.70 | 13.10 | 13.10 | -0.76% | 86,410 |
| Jul 11, 2025 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 412,180 |
| Jul 9, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 74,697 |
| Jul 8, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 363,143 |
| Jul 7, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | - | 36,646 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 1,743 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - | 19,212 |
| Jul 2, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 44,704 |
| Jul 1, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | - | 134,941 |
| Jun 30, 2025 | 13.80 | 13.80 | 13.10 | 13.30 | 13.30 | - | 122,829 |
| Jun 27, 2025 | 13.60 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 51,521 |
| Jun 26, 2025 | 14.10 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 715,229 |
| Jun 25, 2025 | 13.10 | 14.30 | 13.00 | 14.10 | 14.10 | 8.46% | 1,735,037 |
| Jun 24, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 3.17% | 175,527 |