UB Finance PLC (COSE:UBF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 1.300
0.00 (0.00%)
At close: Sep 8, 2025
UB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 2,471,600 |
| Sep 4, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,317,213 |
| Sep 3, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 665,458 |
| Sep 2, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,436,395 |
| Sep 1, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 573,489 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 317,320 |
| Aug 28, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 413,007 |
| Aug 27, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,806,947 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 281,122 |
| Aug 25, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,925,613 |
| Aug 22, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,445,255 |
| Aug 21, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,025,671 |
| Aug 20, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,248,561 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 1,679,890 |
| Aug 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,897,064 |
| Aug 15, 2025 | 1.20 | 1.40 | 1.10 | 1.30 | 1.30 | 8.33% | 33,856,410 |
| Aug 14, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 511,431 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 551,532 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,882,347 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 792,775 |
| Aug 7, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 1,604,265 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 359,154 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | -7.69% | 3,652,533 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 3,169,449 |
| Aug 1, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,103,482 |
| Jul 31, 2025 | 1.10 | 1.30 | 1.10 | 1.20 | 1.20 | 9.09% | 15,971,450 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 2,126,823 |
| Jul 29, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 566,378 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,093,015 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 1,924,355 |
| Jul 24, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 1,423,188 |
| Jul 23, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 751,271 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,416,739 |
| Jul 21, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 13,484,150 |
| Jul 18, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 3,084,785 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 908,400 |
| Jul 16, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 1,256,639 |
| Jul 15, 2025 | 1.10 | 1.10 | 0.90 | 1.00 | 1.00 | - | 4,650,057 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 2,699,911 |
| Jul 11, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 486,636 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 699,932 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 4,000,811 |
| Jul 7, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 594,656 |
| Jul 4, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 1,350,040 |
| Jul 3, 2025 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 4,910,407 |
| Jul 2, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 1,120,040 |
| Jul 1, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 3,421,011 |
| Jun 30, 2025 | 1.20 | 1.30 | 1.00 | 1.10 | 1.10 | -8.33% | 7,377,442 |
| Jun 27, 2025 | 1.10 | 1.50 | 1.10 | 1.20 | 1.20 | 20.00% | 63,538,310 |
| Jun 26, 2025 | 0.80 | 1.00 | 0.70 | 1.00 | 1.00 | 42.86% | 45,566,160 |