UB Finance PLC (COSE:UBF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
UB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 844,821 |
| Oct 22, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 23,809 |
| Oct 21, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 194,480 |
| Oct 20, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 34,906 |
| Oct 19, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 171,110 |
| Oct 16, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 124,600 |
| Oct 15, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 5.26% | 472,744 |
| Oct 14, 2026 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 268,180 |
| Oct 13, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,030,845 |
| Oct 12, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 148,934 |
| Oct 9, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 133,422 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 284,438 |
| Oct 7, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 2,098,571 |
| Oct 6, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 244,674 |
| Oct 5, 2026 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 607,188 |
| Oct 2, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 415,729 |
| Oct 1, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 389,404 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 151,253 |
| Sep 29, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 158,382 |
| Sep 28, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 277,460 |
| Sep 25, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 1,181,874 |
| Sep 24, 2026 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 2,807,108 |
| Sep 23, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 580,933 |
| Sep 22, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 3,868,711 |
| Sep 21, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 25,198 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,050,376 |
| Sep 17, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 380,392 |
| Sep 16, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 46,906 |
| Sep 15, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 665,038 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 302,491 |
| Sep 11, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 319,190 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 98,023 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 78,196 |
| Sep 8, 2026 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 1,994,914 |
| Sep 7, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 515,414 |
| Sep 4, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 20,417 |
| Sep 3, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 5,078,935 |
| Sep 2, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 702,941 |
| Sep 1, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 39,601 |
| Aug 31, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | 4.55% | 1,450,524 |
| Aug 28, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 434,177 |
| Aug 25, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 111,533 |
| Aug 24, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 42,518 |
| Aug 21, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 557,285 |
| Aug 20, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 365,914 |
| Aug 19, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | 4.55% | 373,391 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 191,786 |
| Aug 17, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 1,927,896 |
| Aug 14, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 244,644 |
| Aug 13, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 112,778 |