LB Finance PLC (COSE:LFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 139.50
0.00 (0.00%)
At close: Aug 29, 2025
LB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 147,816 |
| Aug 28, 2025 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -1.06% | 149,686 |
| Aug 27, 2025 | 141.50 | 144.25 | 140.75 | 141.00 | 141.00 | -0.35% | 329,822 |
| Aug 26, 2025 | 140.50 | 143.00 | 140.50 | 141.50 | 141.50 | 0.89% | 229,613 |
| Aug 25, 2025 | 141.50 | 142.00 | 140.00 | 140.25 | 140.25 | -1.41% | 212,659 |
| Aug 22, 2025 | 142.00 | 145.00 | 141.50 | 142.25 | 142.25 | 1.07% | 249,484 |
| Aug 21, 2025 | 142.00 | 143.00 | 139.00 | 140.75 | 140.75 | 0.36% | 597,594 |
| Aug 20, 2025 | 139.00 | 145.00 | 138.75 | 140.25 | 140.25 | 0.90% | 994,729 |
| Aug 19, 2025 | 139.00 | 140.50 | 138.00 | 139.00 | 139.00 | 0.36% | 311,850 |
| Aug 18, 2025 | 138.00 | 139.00 | 136.75 | 138.50 | 138.50 | 0.54% | 207,725 |
| Aug 15, 2025 | 136.50 | 138.50 | 135.00 | 137.75 | 137.75 | 2.04% | 472,848 |
| Aug 14, 2025 | 136.50 | 136.50 | 133.50 | 135.00 | 135.00 | -0.55% | 43,344 |
| Aug 13, 2025 | 137.00 | 137.00 | 135.25 | 135.75 | 135.75 | - | 25,573 |
| Aug 12, 2025 | 137.00 | 137.00 | 134.75 | 135.75 | 135.75 | 0.56% | 109,174 |
| Aug 11, 2025 | 136.50 | 137.00 | 135.00 | 135.00 | 135.00 | - | 332,818 |
| Aug 7, 2025 | 136.50 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 567,419 |
| Aug 6, 2025 | 137.75 | 137.75 | 135.00 | 136.00 | 136.00 | -0.37% | 39,643 |
| Aug 5, 2025 | 135.25 | 138.00 | 134.50 | 136.50 | 136.50 | 0.74% | 441,642 |
| Aug 4, 2025 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | -1.81% | 146,026 |
| Aug 1, 2025 | 138.00 | 139.50 | 136.00 | 138.00 | 138.00 | -0.36% | 215,216 |
| 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 |