Cargills (Ceylon) PLC (COSE:CARG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 615.00
+8.25 (1.36%)
At close: Aug 7, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 610.00 | 628.50 | 610.00 | 615.00 | 615.00 | 1.36% | 71,842 |
| Aug 6, 2025 | 605.75 | 609.75 | 605.00 | 606.75 | 606.75 | 1.08% | 334 |
| Aug 5, 2025 | 601.00 | 608.50 | 600.00 | 600.25 | 600.25 | -0.12% | 6,421 |
| Aug 4, 2025 | 601.00 | 604.75 | 595.50 | 601.00 | 601.00 | 0.17% | 2,734 |
| Aug 1, 2025 | 601.00 | 601.00 | 595.00 | 600.00 | 600.00 | - | 19,587 |
| Jul 31, 2025 | 600.00 | 602.25 | 598.00 | 600.00 | 600.00 | - | 39 |
| Jul 30, 2025 | 600.00 | 605.50 | 597.00 | 600.00 | 600.00 | - | 66,434 |
| Jul 29, 2025 | 593.00 | 600.00 | 592.25 | 600.00 | 600.00 | 1.95% | 24,886 |
| Jul 28, 2025 | 596.00 | 596.00 | 586.25 | 588.50 | 588.50 | -0.59% | 124 |
| Jul 25, 2025 | 596.25 | 596.25 | 591.00 | 592.00 | 592.00 | 0.17% | 275 |
| Jul 24, 2025 | 586.00 | 596.25 | 585.50 | 591.00 | 591.00 | 0.21% | 21,425 |
| Jul 23, 2025 | 594.75 | 594.75 | 586.00 | 589.75 | 589.75 | -0.34% | 2,469 |
| Jul 22, 2025 | 592.00 | 592.00 | 585.00 | 591.75 | 591.75 | 0.47% | 235 |
| Jul 21, 2025 | 589.75 | 590.00 | 584.50 | 589.00 | 589.00 | 0.94% | 126 |
| Jul 18, 2025 | 584.00 | 591.75 | 584.00 | 583.50 | 583.50 | - | 75 |
| Jul 17, 2025 | 586.00 | 592.00 | 583.00 | 583.50 | 583.50 | - | 304 |
| Jul 16, 2025 | 592.00 | 592.00 | 583.75 | 583.50 | 583.50 | - | 93 |
| Jul 15, 2025 | 583.00 | 593.00 | 583.00 | 583.50 | 583.50 | - | 342 |
| Jul 14, 2025 | 593.50 | 593.50 | 582.50 | 583.50 | 583.50 | 0.26% | 254 |
| Jul 11, 2025 | 580.00 | 593.50 | 577.50 | 582.00 | 582.00 | 0.34% | 119 |
| Jul 9, 2025 | 578.00 | 583.25 | 575.00 | 580.00 | 580.00 | 0.13% | 6,103 |
| Jul 8, 2025 | 583.50 | 583.50 | 580.00 | 579.25 | 579.25 | - | 16 |
| Jul 7, 2025 | 582.00 | 583.50 | 550.00 | 579.25 | 579.25 | -0.73% | 123 |
| Jul 4, 2025 | 583.50 | 583.50 | 582.00 | 583.50 | 583.50 | 0.09% | 1,900,612 |
| Jul 3, 2025 | 583.50 | 583.50 | 582.00 | 583.00 | 583.00 | -0.04% | 275 |
| Jul 2, 2025 | 583.00 | 583.50 | 578.75 | 583.25 | 583.25 | 0.09% | 168 |
| Jul 1, 2025 | 583.75 | 583.75 | 578.00 | 582.75 | 582.75 | -0.04% | 377 |
| Jun 30, 2025 | 583.75 | 583.75 | 578.00 | 583.00 | 583.00 | -0.13% | 332 |
| Jun 27, 2025 | 583.75 | 584.00 | 583.75 | 583.75 | 583.75 | - | 82 |
| Jun 26, 2025 | 575.00 | 584.00 | 570.75 | 583.75 | 583.75 | 0.30% | 839 |
| Jun 25, 2025 | 584.75 | 585.00 | 575.00 | 582.00 | 582.00 | 2.02% | 280 |
| Jun 24, 2025 | 570.50 | 587.75 | 570.50 | 570.50 | 570.50 | - | 93 |
| Jun 23, 2025 | 570.00 | 589.25 | 569.00 | 570.50 | 570.50 | 0.09% | 380 |
| Jun 20, 2025 | 589.00 | 593.25 | 570.00 | 570.00 | 570.00 | -1.60% | 54,539 |
| Jun 19, 2025 | 566.50 | 594.00 | 566.50 | 579.25 | 579.25 | -2.20% | 136 |
| Jun 18, 2025 | 570.00 | 585.00 | 570.00 | 592.25 | 592.25 | - | 43 |
| Jun 17, 2025 | 575.00 | 595.00 | 575.00 | 592.25 | 592.25 | 1.07% | 116 |
| Jun 16, 2025 | 580.00 | 590.00 | 565.00 | 586.00 | 586.00 | - | 83 |
| Jun 13, 2025 | 599.00 | 599.00 | 563.00 | 586.00 | 586.00 | -2.29% | 65,662 |
| Jun 12, 2025 | 577.75 | 600.00 | 577.75 | 599.75 | 599.75 | 3.94% | 1,012 |
| Jun 11, 2025 | 578.00 | 578.00 | 560.25 | 577.00 | 577.00 | 0.30% | 295 |
| Jun 9, 2025 | 575.00 | 578.25 | 562.00 | 575.25 | 575.25 | 2.36% | 531 |
| Jun 6, 2025 | 575.00 | 575.00 | 561.00 | 562.00 | 562.00 | -2.26% | 3,876 |
| Jun 5, 2025 | 569.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.92% | 960 |
| Jun 4, 2025 | 564.50 | 575.00 | 564.00 | 569.75 | 569.75 | 4.06% | 75,869 |
| Jun 3, 2025 | 548.00 | 559.75 | 545.00 | 547.50 | 547.50 | 0.14% | 1,625 |
| Jun 2, 2025 | 554.00 | 554.00 | 542.00 | 546.75 | 546.75 | -1.35% | 311 |
| May 30, 2025 | 549.50 | 560.00 | 545.25 | 554.25 | 554.25 | 2.35% | 104 |
| May 29, 2025 | 564.75 | 565.00 | 541.00 | 541.50 | 541.50 | -1.59% | 2,433 |
| May 28, 2025 | 550.25 | 562.50 | 546.50 | 550.25 | 538.55 | -2.26% | 1,610 |