Union Chemicals Lanka PLC (COSE:UCAR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 890.00
-1.00 (-0.11%)
At close: Jul 30, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 914.50 | 918.00 | 914.00 | 914.50 | 914.50 | - | 6 |
| Jul 31, 2025 | 900.00 | 915.00 | 881.00 | 914.50 | 914.50 | 2.75% | 1,010 |
| Jul 30, 2025 | 890.00 | 898.75 | 890.00 | 890.00 | 890.00 | -0.11% | 383 |
| Jul 29, 2025 | 890.00 | 897.00 | 878.00 | 891.00 | 891.00 | 1.16% | 631 |
| Jul 28, 2025 | 880.00 | 899.00 | 880.00 | 880.75 | 880.75 | 1.67% | 257 |
| Jul 24, 2025 | 879.75 | 935.00 | 865.00 | 866.25 | 866.25 | -1.56% | 296 |
| Jul 23, 2025 | 862.00 | 880.00 | 862.00 | 880.00 | 880.00 | 2.12% | 1,125 |
| Jul 22, 2025 | 862.00 | 862.25 | 860.00 | 861.75 | 861.75 | -0.03% | 650 |
| Jul 21, 2025 | 862.00 | 862.25 | 862.00 | 862.00 | 862.00 | -1.82% | 511 |
| Jul 18, 2025 | 870.00 | 880.00 | 855.00 | 878.00 | 878.00 | -0.14% | 778 |
| Jul 17, 2025 | 860.00 | 881.75 | 850.00 | 879.25 | 879.25 | 1.12% | 965 |
| Jul 16, 2025 | 841.50 | 879.00 | 841.50 | 869.50 | 869.50 | 2.44% | 2,194 |
| Jul 15, 2025 | 850.00 | 869.75 | 841.00 | 848.75 | 848.75 | 0.92% | 3,316 |
| Jul 14, 2025 | 844.75 | 849.75 | 837.00 | 841.00 | 841.00 | 0.72% | 518 |
| Jul 11, 2025 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | - | 1,236 |
| Jul 9, 2025 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | -0.09% | 1,358 |
| Jul 8, 2025 | 835.00 | 835.00 | 830.00 | 835.75 | 835.75 | - | 45 |
| Jul 7, 2025 | 830.00 | 840.00 | 830.00 | 835.75 | 835.75 | 1.89% | 185 |
| Jul 4, 2025 | 800.75 | 830.00 | 800.75 | 820.25 | 820.25 | 2.24% | 983 |
| Jul 3, 2025 | 822.00 | 830.00 | 800.00 | 802.25 | 802.25 | -2.19% | 24,379 |
| Jul 2, 2025 | 830.00 | 830.00 | 820.25 | 820.25 | 820.25 | -0.06% | 1,686 |
| Jul 1, 2025 | 830.00 | 830.00 | 820.00 | 820.75 | 820.75 | -1.35% | 852 |
| Jun 30, 2025 | 825.00 | 855.00 | 825.00 | 832.00 | 832.00 | 0.94% | 540 |
| Jun 27, 2025 | 869.75 | 869.75 | 844.75 | 824.25 | 824.25 | - | 11 |
| Jun 26, 2025 | 829.50 | 870.50 | 820.00 | 824.25 | 824.25 | 0.18% | 550 |
| Jun 25, 2025 | 839.75 | 850.00 | 810.00 | 822.75 | 822.75 | 3.95% | 865 |
| Jun 24, 2025 | 810.00 | 850.00 | 810.00 | 791.50 | 791.50 | - | 77 |
| Jun 23, 2025 | 792.50 | 792.50 | 791.00 | 791.50 | 791.50 | -0.16% | 2,354 |
| Jun 20, 2025 | 804.00 | 804.00 | 792.50 | 792.75 | 792.75 | -0.28% | 901 |
| Jun 19, 2025 | 814.50 | 814.50 | 791.25 | 795.00 | 795.00 | -1.30% | 625 |
| Jun 18, 2025 | 805.00 | 814.00 | 805.00 | 805.50 | 805.50 | -0.19% | 309 |
| Jun 17, 2025 | 810.00 | 829.75 | 800.00 | 807.00 | 807.00 | 0.09% | 566 |
| Jun 16, 2025 | 853.00 | 853.00 | 795.00 | 806.25 | 806.25 | -6.25% | 2,351 |
| Jun 13, 2025 | 880.00 | 880.00 | 857.00 | 860.00 | 824.00 | -2.36% | 3,828 |
| Jun 12, 2025 | 888.00 | 888.00 | 862.00 | 880.75 | 843.88 | 2.41% | 243 |
| Jun 11, 2025 | 894.75 | 894.75 | 860.00 | 860.00 | 824.00 | -0.58% | 157 |
| Jun 9, 2025 | 887.25 | 887.25 | 865.00 | 865.00 | 828.79 | 1.70% | 1,168 |
| Jun 6, 2025 | 894.00 | 894.00 | 849.00 | 850.50 | 814.90 | 0.06% | 1,208 |
| Jun 5, 2025 | 894.75 | 894.75 | 850.00 | 850.00 | 814.42 | -0.32% | 2,218 |
| Jun 4, 2025 | 899.00 | 899.00 | 850.00 | 852.75 | 817.05 | -3.83% | 8,192 |
| Jun 3, 2025 | 870.75 | 899.00 | 870.75 | 886.75 | 849.63 | 1.84% | 1,439 |
| Jun 2, 2025 | 871.00 | 884.75 | 871.00 | 870.75 | 834.30 | - | 6 |
| May 30, 2025 | 900.00 | 900.00 | 865.00 | 870.75 | 834.30 | 1.04% | 166 |
| May 29, 2025 | 856.00 | 894.75 | 856.00 | 861.75 | 825.68 | - | 39 |
| May 28, 2025 | 919.50 | 919.50 | 855.00 | 861.75 | 825.68 | -0.17% | 266 |
| May 27, 2025 | 1,004.00 | 1,004.00 | 852.00 | 863.25 | 827.11 | 2.77% | 830 |
| May 26, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 804.84 | -1.03% | 2,212 |
| May 23, 2025 | 842.00 | 852.00 | 840.00 | 848.75 | 813.22 | 0.83% | 372 |
| May 22, 2025 | 845.00 | 850.00 | 841.00 | 841.75 | 806.51 | -0.38% | 523 |
| May 21, 2025 | 844.50 | 845.00 | 840.00 | 845.00 | 809.63 | 2.08% | 4,287 |