UB Finance PLC (COSE:UBF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 2.500
-0.100 (-3.85%)
At close: Sep 30, 2025
UB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 4,914,854 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 3,132,103 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 2,691,286 |
| Sep 25, 2025 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | - | 12,807,980 |
| Sep 24, 2025 | 2.30 | 2.80 | 2.30 | 2.70 | 2.70 | 17.39% | 14,638,010 |
| Sep 23, 2025 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 11,817,100 |
| Sep 22, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -7.41% | 8,588,901 |
| Sep 19, 2025 | 2.10 | 2.80 | 2.10 | 2.70 | 2.70 | 35.00% | 52,799,640 |
| Sep 18, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 5,197,880 |
| Sep 17, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 5.26% | 6,852,995 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,406,492 |
| Sep 15, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 7,888,366 |
| Sep 12, 2025 | 1.90 | 2.00 | 1.70 | 2.00 | 2.00 | 11.11% | 10,113,520 |
| Sep 11, 2025 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 12.50% | 32,799,510 |
| Sep 10, 2025 | 1.30 | 1.60 | 1.30 | 1.60 | 1.60 | 23.08% | 35,815,630 |
| Sep 9, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 2,513,053 |
| 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 |