LB Finance PLC (COSE:LFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 138.00
-0.50 (-0.36%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 141.00 | 141.00 | 138.25 | 138.50 | 138.50 | -0.54% | 23,827 |
| Jul 30, 2025 | 143.00 | 143.00 | 138.50 | 139.25 | 139.25 | -1.07% | 30,325 |
| Jul 29, 2025 | 140.50 | 141.50 | 139.00 | 140.75 | 140.75 | 0.54% | 313,434 |
| Jul 28, 2025 | 136.00 | 141.00 | 136.00 | 140.00 | 140.00 | 3.51% | 1,415,561 |
| Jul 25, 2025 | 135.00 | 137.00 | 133.75 | 135.25 | 135.25 | 0.56% | 913,062 |
| Jul 24, 2025 | 135.00 | 137.00 | 133.75 | 134.50 | 134.50 | 0.19% | 457,696 |
| Jul 23, 2025 | 136.00 | 136.00 | 134.00 | 134.25 | 134.25 | 0.19% | 315,319 |
| Jul 22, 2025 | 135.00 | 137.00 | 126.00 | 134.00 | 134.00 | -0.19% | 406,536 |
| Jul 21, 2025 | 134.75 | 139.00 | 123.00 | 134.25 | 134.25 | 1.13% | 416,440 |
| Jul 18, 2025 | 130.75 | 134.75 | 130.75 | 132.75 | 132.75 | 1.53% | 237,705 |
| Jul 17, 2025 | 131.75 | 132.75 | 127.25 | 130.75 | 130.75 | -0.76% | 439,278 |
| Jul 16, 2025 | 134.00 | 134.00 | 130.00 | 131.75 | 131.75 | -1.68% | 272,029 |
| Jul 15, 2025 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.19% | 193,231 |
| Jul 14, 2025 | 138.50 | 138.50 | 135.75 | 137.00 | 137.00 | -1.08% | 339,062 |
| Jul 11, 2025 | 136.00 | 141.00 | 135.00 | 138.50 | 138.50 | 1.47% | 1,162,492 |
| Jul 9, 2025 | 131.50 | 137.00 | 131.50 | 136.50 | 136.50 | 2.63% | 1,224,471 |
| Jul 8, 2025 | 126.50 | 134.00 | 125.00 | 133.00 | 133.00 | 4.11% | 823,630 |
| Jul 7, 2025 | 125.75 | 129.75 | 123.00 | 127.75 | 127.75 | 1.59% | 164,376 |
| Jul 4, 2025 | 126.75 | 126.75 | 123.00 | 125.75 | 125.75 | -0.40% | 246,578 |
| Jul 3, 2025 | 128.75 | 129.00 | 125.00 | 126.25 | 126.25 | -1.94% | 272,672 |
| Jul 2, 2025 | 128.00 | 129.50 | 127.00 | 128.75 | 128.75 | 1.18% | 254,306 |
| Jul 1, 2025 | 127.00 | 128.00 | 125.00 | 127.25 | 127.25 | -1.93% | 1,107,671 |
| Jun 30, 2025 | 125.25 | 130.00 | 125.00 | 129.75 | 125.50 | 3.59% | 3,469,288 |
| Jun 27, 2025 | 125.50 | 126.00 | 124.00 | 125.25 | 121.15 | - | 144,643 |
| Jun 26, 2025 | 123.50 | 126.00 | 123.25 | 125.25 | 121.15 | 1.83% | 311,492 |
| Jun 25, 2025 | 119.50 | 123.00 | 119.50 | 123.00 | 118.97 | 3.36% | 1,693,945 |
| Jun 24, 2025 | 117.00 | 120.50 | 117.00 | 119.00 | 115.10 | 4.16% | 1,042,273 |
| Jun 23, 2025 | 113.00 | 118.00 | 112.75 | 114.25 | 110.51 | -3.79% | 149,751 |
| Jun 20, 2025 | 115.50 | 119.00 | 115.50 | 118.75 | 114.86 | 2.37% | 91,090 |
| Jun 19, 2025 | 118.00 | 119.75 | 115.00 | 116.00 | 112.20 | -2.73% | 459,453 |
| Jun 18, 2025 | 120.00 | 120.00 | 116.75 | 119.25 | 115.34 | -0.63% | 1,911,509 |
| Jun 17, 2025 | 116.50 | 122.00 | 116.50 | 120.00 | 116.07 | 3.45% | 2,654,530 |
| Jun 16, 2025 | 116.00 | 117.00 | 113.00 | 116.00 | 112.20 | -1.07% | 693,947 |
| Jun 13, 2025 | 118.00 | 120.00 | 115.50 | 117.25 | 113.41 | -2.29% | 344,694 |
| Jun 12, 2025 | 114.50 | 121.00 | 114.00 | 120.00 | 116.07 | 5.03% | 1,362,753 |
| Jun 11, 2025 | 113.00 | 115.00 | 111.00 | 114.25 | 110.51 | 1.56% | 694,790 |
| Jun 9, 2025 | 111.25 | 113.00 | 110.50 | 112.50 | 108.82 | 1.12% | 137,371 |
| Jun 6, 2025 | 112.50 | 113.25 | 110.75 | 111.25 | 107.61 | -0.89% | 443,415 |
| Jun 5, 2025 | 106.75 | 113.50 | 106.75 | 112.25 | 108.57 | 4.18% | 1,743,285 |
| Jun 4, 2025 | 110.00 | 110.00 | 107.00 | 107.75 | 104.22 | -1.60% | 434,685 |
| Jun 3, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 105.91 | 0.46% | 925,795 |
| Jun 2, 2025 | 106.00 | 110.00 | 105.50 | 109.00 | 105.43 | 3.81% | 946,456 |
| May 30, 2025 | 101.00 | 106.00 | 100.25 | 105.00 | 101.56 | 3.96% | 749,540 |
| May 29, 2025 | 100.00 | 101.25 | 100.00 | 101.00 | 97.69 | 0.25% | 500,828 |
| May 28, 2025 | 101.00 | 102.00 | 100.50 | 100.75 | 97.45 | 0.75% | 586,509 |
| May 27, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 96.72 | -0.74% | 36,745 |
| May 26, 2025 | 100.50 | 101.00 | 100.50 | 100.75 | 97.45 | 0.25% | 245,743 |
| May 23, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 97.21 | -0.50% | 69,322 |
| May 22, 2025 | 100.00 | 101.25 | 100.00 | 101.00 | 97.69 | 1.20% | 1,459,487 |
| May 21, 2025 | 97.50 | 100.50 | 97.50 | 99.80 | 96.53 | 2.25% | 603,935 |