DSE:UTTARAFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	14.20	15.40	14.00	14.20	14.20	-3.40%	226,775
Jun 14, 2026	14.00	14.70	13.40	14.70	14.70	9.70%	473,395
Jun 11, 2026	13.40	13.80	13.30	13.40	13.40	0.75%	52,059
Jun 10, 2026	12.90	13.90	12.90	13.30	13.30	-2.21%	63,408
Jun 9, 2026	13.60	13.90	13.30	13.60	13.60	4.62%	165,874
Jun 8, 2026	13.60	13.80	13.00	13.00	13.00	-5.80%	114,965
Jun 7, 2026	13.80	14.00	13.60	13.80	13.80	1.47%	158,512
Jun 4, 2026	13.50	13.70	13.40	13.60	13.60	0.74%	125,922
Jun 3, 2026	13.50	13.60	13.30	13.50	13.50	1.50%	60,420
Jun 2, 2026	12.70	13.70	12.60	13.30	13.30	6.40%	156,030
Jun 1, 2026	12.70	12.70	12.40	12.50	12.50	-	16,442
May 24, 2026	12.60	12.60	12.40	12.50	12.50	1.63%	13,538
May 23, 2026	12.80	12.80	12.20	12.30	12.30	-0.81%	41,095
May 21, 2026	12.40	12.60	12.40	12.40	12.40	-0.80%	1,262
May 20, 2026	12.50	12.50	12.30	12.50	12.50	-	8,226
May 19, 2026	12.50	12.60	12.50	12.50	12.50	-0.79%	621
May 18, 2026	12.90	13.00	12.40	12.60	12.60	-	18,300
May 17, 2026	13.10	13.50	12.30	12.60	12.60	2.44%	35,646
May 14, 2026	12.30	12.40	12.20	12.30	12.30	-	28,661
May 13, 2026	12.30	12.40	12.30	12.30	12.30	-0.81%	20,908
May 12, 2026	12.20	12.80	12.20	12.40	12.40	-	24,160
May 11, 2026	12.40	12.40	12.40	12.40	12.40	-	2,405
May 10, 2026	12.50	12.50	12.40	12.40	12.40	-	9,367
May 7, 2026	12.40	12.70	12.40	12.40	12.40	-1.59%	29,823
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