LB Finance PLC (COSE:LFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 164.25
+2.50 (1.55%)
At close: Oct 31, 2025
LB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.00 | 166.00 | 160.25 | 164.25 | 164.25 | 1.55% | 107,379 |
| Oct 30, 2025 | 163.50 | 165.00 | 160.25 | 161.75 | 161.75 | -1.07% | 259,715 |
| Oct 29, 2025 | 165.00 | 166.00 | 163.00 | 163.50 | 163.50 | -0.91% | 83,788 |
| Oct 28, 2025 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | - | 327,506 |
| Oct 27, 2025 | 167.50 | 168.00 | 165.00 | 165.00 | 165.00 | -0.75% | 592,098 |
| Oct 24, 2025 | 168.75 | 169.75 | 165.00 | 166.25 | 166.25 | -1.34% | 78,747 |
| Oct 23, 2025 | 171.25 | 172.50 | 166.00 | 168.50 | 168.50 | -1.32% | 102,008 |
| Oct 22, 2025 | 173.00 | 174.00 | 169.00 | 170.75 | 170.75 | -0.87% | 210,876 |
| Oct 21, 2025 | 171.25 | 173.00 | 171.25 | 172.25 | 172.25 | 1.03% | 233,172 |
| Oct 17, 2025 | 170.00 | 172.00 | 170.00 | 170.50 | 170.50 | 1.34% | 250,404 |
| Oct 16, 2025 | 166.00 | 173.00 | 165.75 | 168.25 | 168.25 | 1.97% | 609,410 |
| Oct 15, 2025 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 1,005,569 |
| Oct 14, 2025 | 161.50 | 165.50 | 161.50 | 165.00 | 165.00 | 2.17% | 203,155 |
| Oct 13, 2025 | 165.50 | 167.00 | 160.00 | 161.50 | 161.50 | -2.27% | 183,948 |
| Oct 10, 2025 | 158.50 | 167.00 | 156.25 | 165.25 | 165.25 | 5.93% | 851,793 |
| Oct 9, 2025 | 151.75 | 157.00 | 151.75 | 156.00 | 156.00 | 2.63% | 362,412 |
| Oct 8, 2025 | 152.50 | 153.50 | 151.00 | 152.00 | 152.00 | -0.49% | 716,335 |
| Oct 7, 2025 | 149.00 | 153.00 | 149.00 | 152.75 | 152.75 | 2.35% | 348,045 |
| Oct 3, 2025 | 151.50 | 151.50 | 149.00 | 149.25 | 149.25 | -1.32% | 183,265 |
| Oct 2, 2025 | 152.25 | 152.25 | 150.25 | 151.25 | 151.25 | - | 454,568 |
| Oct 1, 2025 | 151.00 | 153.00 | 149.50 | 151.25 | 151.25 | 0.17% | 455,419 |
| Sep 30, 2025 | 154.25 | 155.00 | 150.25 | 151.00 | 151.00 | -1.31% | 236,336 |
| Sep 29, 2025 | 159.00 | 159.00 | 152.50 | 153.00 | 153.00 | -0.16% | 841,115 |
| Sep 26, 2025 | 154.00 | 154.50 | 152.50 | 153.25 | 153.25 | -0.49% | 53,042 |
| Sep 25, 2025 | 150.25 | 154.50 | 149.50 | 154.00 | 154.00 | 3.01% | 1,857,475 |
| Sep 24, 2025 | 142.00 | 151.00 | 142.00 | 149.50 | 149.50 | 5.65% | 1,637,575 |
| Sep 23, 2025 | 142.50 | 142.50 | 141.00 | 141.50 | 141.50 | 0.35% | 1,249,197 |
| Sep 22, 2025 | 142.00 | 142.50 | 138.50 | 141.00 | 141.00 | 0.71% | 324,338 |
| Sep 19, 2025 | 138.75 | 142.25 | 138.75 | 140.00 | 140.00 | 1.45% | 372,331 |
| Sep 18, 2025 | 138.00 | 138.50 | 136.75 | 138.00 | 138.00 | 0.73% | 264,431 |
| Sep 17, 2025 | 135.75 | 137.50 | 135.75 | 137.00 | 137.00 | 1.11% | 371,777 |
| Sep 16, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | 0.93% | 423,392 |
| Sep 15, 2025 | 135.00 | 136.50 | 134.00 | 134.25 | 134.25 | -0.56% | 44,904 |
| Sep 12, 2025 | 135.50 | 136.75 | 134.75 | 135.00 | 135.00 | -0.18% | 439,488 |
| Sep 11, 2025 | 136.00 | 137.50 | 135.00 | 135.25 | 135.25 | - | 119,392 |
| Sep 10, 2025 | 134.00 | 137.00 | 133.00 | 135.25 | 135.25 | 0.56% | 309,395 |
| Sep 9, 2025 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | -2.00% | 135,530 |
| Sep 8, 2025 | 139.50 | 139.75 | 136.75 | 137.25 | 137.25 | -0.72% | 18,475 |
| Sep 4, 2025 | 138.00 | 139.00 | 137.50 | 138.25 | 138.25 | -0.90% | 62,106 |
| Sep 3, 2025 | 139.25 | 141.00 | 138.00 | 139.50 | 139.50 | 0.36% | 55,632 |
| Sep 2, 2025 | 142.00 | 142.00 | 138.75 | 139.00 | 139.00 | -0.54% | 183,077 |
| Sep 1, 2025 | 142.00 | 142.00 | 139.50 | 139.75 | 139.75 | 0.18% | 428,665 |
| 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 |