Vallibel Finance PLC (COSE:VFIN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 118.00
-1.00 (-0.84%)
At close: Sep 4, 2025
Vallibel Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 120.75 | 120.75 | 118.25 | 119.00 | 119.00 | -1.45% | 76,837 |
| Sep 2, 2025 | 122.25 | 123.00 | 119.50 | 120.75 | 120.75 | -1.02% | 75,011 |
| Sep 1, 2025 | 122.75 | 124.50 | 121.50 | 122.00 | 122.00 | - | 64,085 |
| Aug 29, 2025 | 120.75 | 123.25 | 120.75 | 122.00 | 122.00 | 1.04% | 59,667 |
| Aug 28, 2025 | 122.50 | 122.50 | 119.50 | 120.75 | 120.75 | -1.43% | 459,766 |
| Aug 27, 2025 | 122.25 | 124.75 | 120.50 | 122.50 | 122.50 | -0.41% | 83,796 |
| Aug 26, 2025 | 119.75 | 123.00 | 119.00 | 123.00 | 123.00 | 1.44% | 96,442 |
| Aug 25, 2025 | 120.25 | 126.00 | 119.75 | 121.25 | 121.25 | 0.21% | 166,262 |
| Aug 22, 2025 | 124.75 | 124.75 | 120.50 | 121.00 | 121.00 | -2.02% | 171,616 |
| Aug 21, 2025 | 125.75 | 126.00 | 120.00 | 123.50 | 123.50 | -1.59% | 175,929 |
| Aug 20, 2025 | 126.25 | 128.75 | 125.00 | 125.50 | 125.50 | - | 479,345 |
| Aug 19, 2025 | 120.00 | 128.00 | 119.75 | 125.50 | 125.50 | 5.02% | 1,426,705 |
| Aug 18, 2025 | 119.75 | 120.00 | 118.25 | 119.50 | 119.50 | 0.63% | 871,643 |
| Aug 15, 2025 | 114.00 | 120.00 | 113.25 | 118.75 | 118.75 | 4.86% | 356,826 |
| Aug 14, 2025 | 113.00 | 114.00 | 112.00 | 113.25 | 113.25 | 0.89% | 617,358 |
| Aug 13, 2025 | 113.00 | 113.50 | 111.50 | 112.25 | 112.25 | 0.22% | 71,391 |
| Aug 12, 2025 | 111.25 | 113.00 | 110.50 | 112.00 | 112.00 | 0.45% | 78,082 |
| Aug 11, 2025 | 111.50 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 146,160 |
| Aug 7, 2025 | 111.50 | 114.00 | 110.50 | 111.00 | 111.00 | 0.91% | 86,027 |
| Aug 6, 2025 | 114.75 | 115.00 | 109.00 | 110.00 | 110.00 | -3.08% | 896,804 |
| Aug 5, 2025 | 114.25 | 115.75 | 112.50 | 113.50 | 113.50 | -0.87% | 163,554 |
| Aug 4, 2025 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | -0.87% | 117,615 |
| Aug 1, 2025 | 115.75 | 117.50 | 113.50 | 115.50 | 115.50 | - | 285,515 |
| Jul 31, 2025 | 115.25 | 116.00 | 114.00 | 115.50 | 115.50 | -0.43% | 109,144 |
| Jul 30, 2025 | 116.75 | 118.00 | 115.50 | 116.00 | 116.00 | -0.64% | 65,880 |
| Jul 29, 2025 | 116.75 | 118.00 | 115.75 | 116.75 | 116.75 | 0.43% | 29,200 |
| Jul 28, 2025 | 115.75 | 118.00 | 115.75 | 116.25 | 116.25 | -0.43% | 105,425 |
| Jul 25, 2025 | 119.50 | 119.50 | 115.75 | 116.75 | 116.75 | -1.06% | 198,359 |
| Jul 24, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.21% | 394,634 |
| Jul 23, 2025 | 117.00 | 121.75 | 117.00 | 117.75 | 117.75 | 1.07% | 168,238 |
| Jul 22, 2025 | 120.00 | 122.00 | 115.00 | 116.50 | 116.50 | -2.71% | 141,961 |
| Jul 21, 2025 | 119.00 | 122.00 | 118.00 | 119.75 | 119.75 | 2.13% | 692,996 |
| Jul 18, 2025 | 113.50 | 119.00 | 113.50 | 117.25 | 117.25 | 3.76% | 247,427 |
| Jul 17, 2025 | 114.00 | 115.00 | 112.75 | 113.00 | 113.00 | 0.22% | 110,684 |
| Jul 16, 2025 | 114.50 | 115.00 | 111.50 | 112.75 | 112.75 | -1.53% | 283,208 |
| Jul 15, 2025 | 116.50 | 117.50 | 114.00 | 114.50 | 114.50 | -0.87% | 303,452 |
| Jul 14, 2025 | 119.50 | 120.50 | 115.00 | 115.50 | 115.50 | -2.53% | 307,017 |
| Jul 11, 2025 | 115.00 | 121.00 | 115.00 | 118.50 | 118.50 | 0.21% | 960,871 |
| Jul 9, 2025 | 114.75 | 120.00 | 114.75 | 118.25 | 118.25 | 3.50% | 1,282,447 |
| Jul 8, 2025 | 106.00 | 115.00 | 106.00 | 114.25 | 114.25 | 6.78% | 1,004,935 |
| Jul 7, 2025 | 105.25 | 108.00 | 103.00 | 107.00 | 107.00 | 1.66% | 1,292,757 |
| Jul 4, 2025 | 103.00 | 106.00 | 100.00 | 105.25 | 105.25 | 2.43% | 305,602 |
| Jul 3, 2025 | 106.00 | 106.75 | 102.00 | 102.75 | 102.75 | -3.07% | 249,745 |
| Jul 2, 2025 | 104.75 | 108.75 | 104.50 | 106.00 | 106.00 | 2.17% | 745,515 |
| Jul 1, 2025 | 103.00 | 107.00 | 101.75 | 103.75 | 103.75 | 0.73% | 844,061 |
| Jun 30, 2025 | 94.00 | 109.75 | 94.00 | 103.00 | 103.00 | 9.69% | 1,783,874 |
| Jun 27, 2025 | 92.00 | 95.00 | 92.00 | 93.90 | 93.90 | 2.40% | 378,569 |
| Jun 26, 2025 | 92.00 | 92.50 | 91.10 | 91.70 | 91.70 | 0.11% | 373,416 |
| Jun 25, 2025 | 88.00 | 92.00 | 88.00 | 91.60 | 91.60 | 4.81% | 1,205,407 |
| Jun 24, 2025 | 87.00 | 89.40 | 86.00 | 87.40 | 87.40 | 2.70% | 1,102,460 |