Union Bank of Colombo PLC (COSE:UBC.N0000)
Sri Lanka · Delayed Price · Currency is LKR 14.00
-0.20 (-1.41%)
At close: Aug 25, 2025
Union Bank of Colombo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 14.20 | 14.20 | 13.60 | 14.00 | 14.00 | -1.41% | 440,007 |
| Aug 22, 2025 | 14.40 | 14.50 | 14.00 | 14.20 | 14.20 | 3.65% | 1,690,289 |
| Aug 21, 2025 | 13.10 | 14.40 | 13.00 | 13.70 | 13.70 | 4.58% | 3,868,498 |
| Aug 20, 2025 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 697,667 |
| Aug 19, 2025 | 13.20 | 13.30 | 12.80 | 12.90 | 12.90 | -1.53% | 771,684 |
| Aug 18, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 697,842 |
| Aug 15, 2025 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 373,930 |
| Aug 14, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 95,475 |
| Aug 13, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 180,252 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.00 | 13.10 | 13.10 | -0.76% | 1,343,939 |
| Aug 11, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 1,811,185 |
| Aug 7, 2025 | 12.90 | 13.30 | 12.70 | 13.10 | 13.10 | 3.15% | 3,039,314 |
| Aug 6, 2025 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | - | 1,396,118 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | 2.42% | 1,240,458 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 852,882 |
| Aug 1, 2025 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | - | 2,591,033 |
| Jul 31, 2025 | 11.60 | 12.90 | 11.60 | 12.80 | 12.80 | 12.28% | 17,648,780 |
| Jul 30, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 24,487 |
| Jul 29, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 200,365 |
| Jul 28, 2025 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -2.61% | 330,533 |
| Jul 25, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 294,794 |
| Jul 24, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 915,728 |
| Jul 23, 2025 | 11.10 | 11.70 | 11.10 | 11.50 | 11.50 | 3.60% | 3,384,280 |
| Jul 22, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 83,259 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 320,621 |
| Jul 18, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | 1,431,935 |
| Jul 17, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 307,260 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | - | 298,876 |
| Jul 15, 2025 | 11.00 | 11.10 | 10.70 | 10.90 | 10.90 | - | 348,838 |
| Jul 14, 2025 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 1,306,236 |
| Jul 11, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 1.89% | 696,677 |
| Jul 9, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 58,106 |
| Jul 8, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 132,881 |
| Jul 7, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 52,457 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | - | 58,703 |
| Jul 3, 2025 | 10.60 | 11.20 | 10.50 | 10.60 | 10.60 | 0.95% | 377,629 |
| Jul 2, 2025 | 10.80 | 11.00 | 10.50 | 10.50 | 10.50 | -2.78% | 941,309 |
| Jul 1, 2025 | 10.90 | 11.00 | 10.50 | 10.80 | 10.80 | - | 365,092 |
| Jun 30, 2025 | 11.20 | 11.30 | 10.40 | 10.80 | 10.80 | -2.70% | 468,765 |
| Jun 27, 2025 | 10.80 | 11.40 | 10.80 | 11.10 | 11.10 | 3.74% | 2,316,813 |
| Jun 26, 2025 | 10.80 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | 23,336 |
| Jun 25, 2025 | 10.60 | 10.80 | 10.40 | 10.50 | 10.50 | 1.94% | 102,229 |
| Jun 24, 2025 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 397,992 |
| Jun 23, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 109,636 |
| Jun 20, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 2.88% | 150,138 |
| Jun 19, 2025 | 10.60 | 10.90 | 10.40 | 10.40 | 10.40 | -2.80% | 202,078 |
| Jun 18, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 63,446 |
| Jun 17, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 46,177 |
| Jun 16, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 37,735 |
| Jun 13, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 32,236 |