DSE:UTTARAFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.00	13.00	12.70	12.90	12.90	-	5,155
Sep 2, 2026	12.90	13.10	12.80	12.90	12.90	2.38%	8,275
Sep 1, 2026	12.60	13.00	12.50	12.60	12.60	-	5,024
Aug 31, 2026	12.60	12.80	12.40	12.60	12.60	1.61%	22,645
Aug 30, 2026	13.10	13.10	12.20	12.40	12.40	-4.62%	19,946
Aug 27, 2026	13.00	13.20	13.00	13.00	13.00	-	6,773
Aug 25, 2026	13.00	13.10	13.00	13.00	13.00	-	17,851
Aug 24, 2026	13.00	13.10	12.90	13.00	13.00	-	59,671
Aug 23, 2026	13.40	13.40	13.00	13.00	13.00	-1.52%	26,219
Aug 20, 2026	13.20	13.40	13.20	13.20	13.20	-0.75%	32,948
Aug 19, 2026	13.70	13.70	13.20	13.30	13.30	0.76%	17,997
Aug 18, 2026	13.80	13.80	13.20	13.20	13.20	-2.22%	31,967
Aug 17, 2026	13.60	13.60	13.20	13.50	13.50	2.27%	64,026
Aug 16, 2026	13.50	13.50	13.20	13.20	13.20	-1.49%	68,197
Aug 13, 2026	13.40	13.50	13.40	13.40	13.40	-0.74%	15,820
Aug 12, 2026	13.50	13.80	13.40	13.50	13.50	0.75%	33,539
Aug 11, 2026	13.50	13.60	13.30	13.40	13.40	-	28,751
Aug 10, 2026	13.40	13.70	13.20	13.40	13.40	-0.74%	22,930
Aug 9, 2026	13.80	13.80	13.40	13.50	13.50	-1.46%	16,113
Aug 6, 2026	13.90	13.90	13.60	13.70	13.70	-0.72%	22,385
Aug 4, 2026	13.80	13.90	13.50	13.80	13.80	2.22%	55,712
Aug 3, 2026	13.50	13.60	13.40	13.50	13.50	-	31,131
Aug 2, 2026	13.80	13.80	13.50	13.50	13.50	-	61,663
Jul 30, 2026	13.50	13.90	13.40	13.50	13.50	-1.46%	85,875
Jul 29, 2026	13.70	14.00	13.70	13.70	13.70	-1.44%	56,754
Jul 28, 2026	13.90	14.00	13.70	13.90	13.90	2.21%	44,494
Jul 27, 2026	13.60	13.70	13.40	13.60	13.60	1.49%	43,484
Jul 26, 2026	12.80	13.50	12.80	13.40	13.40	-1.47%	27,256
Jul 23, 2026	13.60	13.80	13.50	13.60	13.60	-0.73%	38,948
Jul 22, 2026	13.70	14.30	13.50	13.70	13.70	-1.44%	157,920
Jul 21, 2026	13.90	14.10	13.40	13.90	13.90	2.96%	260,176
Jul 20, 2026	13.40	13.60	13.40	13.50	13.50	-	28,600
Jul 19, 2026	13.40	13.50	13.30	13.50	13.50	2.27%	274,728
Jul 16, 2026	13.20	13.50	13.20	13.20	13.20	-	24,098
Jul 15, 2026	13.50	13.50	13.20	13.20	13.20	-	50,729
Jul 14, 2026	13.20	13.40	13.20	13.20	13.20	-0.75%	47,842
Jul 13, 2026	13.30	13.50	13.20	13.30	13.30	0.76%	32,514
Jul 12, 2026	13.20	13.30	13.20	13.20	13.20	-	30,318
Jul 9, 2026	13.20	13.50	13.10	13.20	13.20	-0.75%	50,364
Jul 8, 2026	13.30	13.40	13.30	13.30	13.30	-	20,043
Jul 7, 2026	13.30	13.50	13.10	13.30	13.30	-	187,750
Jul 6, 2026	13.30	13.50	13.30	13.30	13.30	-0.75%	105,697
Jul 5, 2026	13.50	13.60	13.30	13.40	13.40	1.52%	80,220
Jul 2, 2026	13.50	13.50	13.00	13.20	13.20	-	53,459
Jun 30, 2026	13.20	13.60	13.00	13.20	13.20	-	42,565
Jun 29, 2026	13.20	13.40	12.90	13.20	13.20	0.76%	66,220
Jun 28, 2026	14.00	14.00	12.90	13.10	13.10	0.77%	199,437
Jun 25, 2026	13.00	13.50	12.90	13.00	13.00	-	124,579
Jun 24, 2026	13.00	13.40	12.90	13.00	13.00	-0.76%	132,547
Jun 23, 2026	13.10	13.30	12.90	13.10	13.10	-0.76%	203,548