PMF Finance PLC (COSE:PMB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 12.90
+0.10 (0.78%)
At close: Aug 4, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | 0.78% | 56,746 |
| Aug 1, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 152,706 |
| Jul 31, 2025 | 12.60 | 13.20 | 12.50 | 13.10 | 13.10 | 3.15% | 126,153 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 18,588 |
| Jul 29, 2025 | 13.10 | 13.10 | 12.00 | 13.00 | 13.00 | 1.56% | 74,284 |
| Jul 28, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 109,701 |
| Jul 25, 2025 | 13.00 | 13.10 | 12.50 | 13.10 | 13.10 | 0.77% | 96,919 |
| Jul 24, 2025 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | 1.56% | 184,045 |
| Jul 23, 2025 | 14.00 | 14.10 | 12.50 | 12.80 | 12.80 | -6.57% | 301,125 |
| Jul 22, 2025 | 12.20 | 14.30 | 12.20 | 13.70 | 13.70 | 15.13% | 1,232,290 |
| Jul 21, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | - | 99,626 |
| Jul 18, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | 0.85% | 82,228 |
| Jul 17, 2025 | 11.80 | 12.20 | 11.80 | 11.80 | 11.80 | - | 16,133 |
| Jul 16, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 11,508 |
| Jul 15, 2025 | 12.10 | 12.50 | 11.70 | 12.10 | 12.10 | -2.42% | 172,807 |
| Jul 14, 2025 | 12.10 | 12.50 | 12.00 | 12.40 | 12.40 | 2.48% | 157,227 |
| Jul 11, 2025 | 12.30 | 13.00 | 12.00 | 12.10 | 12.10 | 0.83% | 218,743 |
| Jul 9, 2025 | 12.30 | 12.60 | 11.60 | 12.00 | 12.00 | -4.00% | 54,808 |
| Jul 8, 2025 | 11.90 | 12.70 | 11.50 | 12.50 | 12.50 | 4.17% | 23,743 |
| Jul 7, 2025 | 12.20 | 12.50 | 12.00 | 12.00 | 12.00 | -2.44% | 61,505 |
| Jul 4, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 8,912 |
| Jul 3, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 13,417 |
| Jul 2, 2025 | 12.60 | 12.70 | 12.10 | 12.60 | 12.60 | - | 197,017 |
| Jul 1, 2025 | 13.20 | 13.20 | 12.50 | 12.60 | 12.60 | -4.55% | 196,901 |
| Jun 30, 2025 | 13.00 | 13.30 | 12.70 | 13.20 | 13.20 | 1.54% | 271,080 |
| Jun 27, 2025 | 13.50 | 13.50 | 12.80 | 13.00 | 13.00 | -3.70% | 521,936 |
| Jun 26, 2025 | 12.20 | 13.70 | 12.00 | 13.50 | 13.50 | 10.66% | 1,237,293 |
| Jun 25, 2025 | 12.00 | 12.60 | 11.90 | 12.20 | 12.20 | 4.27% | 299,154 |
| Jun 24, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | 1.74% | 178,871 |
| Jun 23, 2025 | 10.80 | 12.00 | 10.80 | 11.50 | 11.50 | -1.71% | 196,125 |
| Jun 20, 2025 | 11.20 | 12.00 | 11.20 | 11.70 | 11.70 | 6.36% | 79,375 |
| Jun 19, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -6.78% | 550,814 |
| Jun 18, 2025 | 12.50 | 12.50 | 11.70 | 11.80 | 11.80 | -1.67% | 124,733 |
| Jun 17, 2025 | 11.40 | 12.90 | 11.40 | 12.00 | 12.00 | 7.14% | 976,536 |
| Jun 16, 2025 | 11.20 | 11.40 | 10.70 | 11.20 | 11.20 | 2.75% | 28,734 |
| Jun 13, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 89,809 |
| Jun 12, 2025 | 11.00 | 11.40 | 10.80 | 11.00 | 11.00 | - | 52,291 |
| Jun 11, 2025 | 10.80 | 11.40 | 10.70 | 11.00 | 11.00 | - | 138,669 |
| Jun 9, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 54,278 |
| Jun 6, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 16,554 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 105,779 |
| Jun 4, 2025 | 11.70 | 11.80 | 11.00 | 11.10 | 11.10 | -3.48% | 214,193 |
| Jun 3, 2025 | 11.60 | 11.80 | 11.20 | 11.50 | 11.50 | -0.86% | 163,777 |
| Jun 2, 2025 | 11.90 | 11.90 | 11.30 | 11.60 | 11.60 | -0.85% | 87,856 |
| May 30, 2025 | 11.30 | 12.00 | 11.30 | 11.70 | 11.70 | 1.74% | 130,189 |
| May 29, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -2.54% | 167,946 |
| May 28, 2025 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 118,963 |
| May 27, 2025 | 12.20 | 12.50 | 11.90 | 12.00 | 12.00 | -0.83% | 121,285 |
| May 26, 2025 | 12.20 | 12.50 | 11.50 | 12.10 | 12.10 | - | 204,347 |
| May 23, 2025 | 12.40 | 12.50 | 11.50 | 12.10 | 12.10 | -3.20% | 273,310 |