DSE:UTTARAFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.60	12.80	12.40	12.60	12.60	-	20,580
May 5, 2026	12.60	12.90	12.60	12.60	12.60	-0.79%	5,330
May 4, 2026	13.10	13.10	12.70	12.70	12.70	-	7,291
May 3, 2026	12.60	12.90	12.60	12.70	12.70	0.79%	10,545
Apr 30, 2026	12.80	12.90	12.50	12.60	12.60	-1.56%	35,455
Apr 29, 2026	12.50	12.90	12.50	12.80	12.80	1.59%	8,269
Apr 28, 2026	12.60	12.80	12.60	12.60	12.60	-0.79%	20,189
Apr 27, 2026	12.80	12.90	12.60	12.70	12.70	-1.55%	62,908
Apr 26, 2026	12.50	13.40	12.50	12.90	12.90	-0.77%	18,218
Apr 23, 2026	13.00	13.00	12.90	13.00	13.00	-0.76%	25,270
Apr 22, 2026	13.00	13.30	12.90	13.10	13.10	1.55%	23,222
Apr 21, 2026	13.00	13.00	12.90	12.90	12.90	-	16,523
Apr 20, 2026	13.40	13.40	12.70	12.90	12.90	-1.53%	24,144
Apr 19, 2026	12.80	13.30	12.80	13.10	13.10	0.77%	21,915
Apr 16, 2026	13.30	13.30	12.90	13.00	13.00	-2.26%	15,920
Apr 15, 2026	13.30	13.40	12.90	13.30	13.30	2.31%	13,191
Apr 13, 2026	13.20	13.20	12.80	13.00	13.00	-0.76%	31,809
Apr 12, 2026	13.10	13.20	13.10	13.10	13.10	0.77%	8,024
Apr 9, 2026	13.50	13.50	12.90	13.00	13.00	-1.52%	15,514
Apr 8, 2026	13.20	13.60	12.70	13.20	13.20	3.94%	53,958
Apr 7, 2026	12.70	13.30	12.60	12.70	12.70	-3.05%	96,840
Apr 6, 2026	13.10	13.80	12.80	13.10	13.10	1.55%	11,424
Apr 5, 2026	12.80	13.40	12.80	12.90	12.90	-1.53%	47,100
Apr 2, 2026	13.60	13.60	13.00	13.10	13.10	-2.24%	35,045
Apr 1, 2026	13.50	13.50	13.00	13.40	13.40	3.08%	15,416
Mar 31, 2026	13.20	13.40	12.90	13.00	13.00	-1.52%	85,347
Mar 30, 2026	13.00	13.70	13.00	13.20	13.20	-1.49%	84,607
Mar 29, 2026	13.10	13.90	13.10	13.40	13.40	-2.19%	84,396
Mar 25, 2026	13.70	13.80	13.30	13.70	13.70	3.01%	49,926
Mar 24, 2026	13.30	13.80	13.00	13.30	13.30	0.76%	59,954
Mar 16, 2026	14.40	14.40	13.00	13.20	13.20	-2.22%	141,908
Mar 15, 2026	13.80	13.90	13.40	13.50	13.50	-2.88%	48,923
Mar 12, 2026	13.90	14.10	13.30	13.90	13.90	-0.71%	53,710
Mar 11, 2026	14.00	14.60	13.40	14.00	14.00	1.45%	165,492
Mar 10, 2026	12.70	14.30	12.70	13.80	13.80	0.73%	84,189
Mar 9, 2026	13.70	13.90	12.70	13.70	13.70	4.58%	89,543
Mar 8, 2026	14.40	14.40	12.90	13.10	13.10	-3.68%	188,263
Mar 5, 2026	13.60	14.90	13.40	13.60	13.60	-	85,231
Mar 4, 2026	13.00	14.40	13.00	13.60	13.60	-0.73%	72,240
Mar 3, 2026	14.80	15.00	13.60	13.70	13.70	-5.52%	255,760
Mar 2, 2026	14.50	14.50	13.80	14.50	14.50	9.85%	367,049
Mar 1, 2026	13.70	13.80	12.70	13.20	13.20	-4.35%	105,223
Feb 26, 2026	13.80	13.90	13.10	13.80	13.80	6.15%	237,298
Feb 25, 2026	13.00	13.30	12.80	13.00	13.00	0.78%	12,183
Feb 24, 2026	14.20	14.20	12.90	12.90	12.90	-2.27%	103,406
Feb 23, 2026	13.40	13.70	13.10	13.20	13.20	4.76%	104,533
Feb 22, 2026	12.90	13.20	12.40	12.60	12.60	-1.56%	62,290
Feb 19, 2026	13.40	13.40	12.80	12.80	12.80	-2.29%	56,300
Feb 18, 2026	13.90	13.90	12.90	13.10	13.10	-2.24%	45,858
Feb 17, 2026	13.40	14.20	13.30	13.40	13.40	-0.74%	128,617