Skip to main content
logo
SMB Finance PLC (COSE:SEMB.N0000)
Sri Lanka flag Sri Lanka · Delayed Price · Currency is LKR
0.7000
-0.1000 (-12.50%)
At close: Aug 11, 2025

SMB Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.800.800.700.700.70-12.50%422,593
Aug 7, 20250.700.800.700.800.8014.29%224,624
Aug 6, 20250.700.800.700.700.70-395,732
Aug 5, 20250.700.800.600.700.70-2,070,538
Aug 4, 20250.700.800.600.700.70-2,495,365
Aug 1, 20250.800.800.600.700.70-2,655,308
Jul 31, 20250.700.800.600.700.70-3,620,259
Jul 30, 20250.700.800.600.700.70-3,267,392
Jul 29, 20250.700.800.600.700.70-1,988,434
Jul 28, 20250.700.800.600.700.70-8,570,906
Jul 25, 20250.700.800.600.700.70-37,598,670
Jul 24, 20250.700.700.600.700.70-1,892,405
Jul 23, 20250.700.700.600.700.7016.67%1,295,269
Jul 22, 20250.700.700.600.600.60-574,605
Jul 21, 20250.700.700.600.600.60-14.29%880,452
Jul 18, 20250.700.700.600.700.7016.67%74,692
Jul 17, 20250.700.700.600.600.60-14.29%5,743,584
Jul 16, 20250.700.700.600.700.7016.67%6,316,057
Jul 15, 20250.700.700.600.600.60-475,274
Jul 14, 20250.700.700.600.600.60-5,250,023
Jul 11, 20250.700.700.600.600.60-2,354,589
Jul 9, 20250.700.700.600.600.60-14.29%1,819,946
Jul 8, 20250.600.700.600.700.7016.67%674,604
Jul 7, 20250.700.700.600.600.60-2,050,902
Jul 4, 20250.700.700.600.600.60-611,325
Jul 3, 20250.700.700.600.600.60-798,547
Jul 2, 20250.700.700.600.600.60-262,277
Jul 1, 20250.700.700.600.600.60-1,639,024
Jun 30, 20250.700.800.600.600.60-14.29%2,428,734
Jun 27, 20250.700.800.600.700.70-4,739,186
Jun 26, 20250.700.800.600.700.7016.67%38,906,860
Jun 25, 20250.700.700.600.600.60-14.29%1,327,073
Jun 24, 20250.600.700.500.700.7016.67%2,812,053
Jun 23, 20250.600.600.500.600.60-149,858
Jun 20, 20250.600.600.500.600.60-670,308
Jun 19, 20250.500.600.500.600.60-2,122,122
Jun 18, 20250.500.600.500.600.60-2,382,057
Jun 17, 20250.500.700.500.600.60-1,423,282
Jun 16, 20250.600.600.500.600.60-1,944,533
Jun 13, 20250.700.700.500.600.60-14.29%16,503,920
Jun 12, 20250.600.700.600.700.7016.67%1,155,331
Jun 11, 20250.700.700.600.600.60-1,301,884
Jun 9, 20250.600.700.600.600.60-14.29%1,203,477
Jun 6, 20250.700.700.600.700.70-522,351
Jun 5, 20250.600.700.600.700.70-666,506
Jun 4, 20250.700.700.600.700.7016.67%227,935
Jun 3, 20250.700.700.600.600.60-14.29%991,876
Jun 2, 20250.700.700.600.700.7016.67%301,840
May 30, 20250.600.700.600.600.60-5,398,853
May 29, 20250.600.700.600.600.60-14.29%1,491,722