Cargills (Ceylon) PLC (COSE:CARG.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Cargills (Ceylon) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 673.00 | 675.00 | 650.00 | 650.75 | 650.75 | 0.04% | 294 |
| Oct 22, 2026 | 670.00 | 670.00 | 645.50 | 650.50 | 650.50 | 0.08% | 583 |
| Oct 21, 2026 | 650.00 | 650.25 | 650.00 | 650.00 | 650.00 | - | 115 |
| Oct 20, 2026 | 679.50 | 680.00 | 645.25 | 650.00 | 650.00 | -0.27% | 22,918 |
| Oct 19, 2026 | 641.25 | 679.50 | 641.25 | 651.75 | 651.75 | - | 24 |
| Oct 16, 2026 | 639.00 | 652.00 | 638.75 | 651.75 | 651.75 | 3.45% | 687 |
| Oct 15, 2026 | 640.00 | 640.25 | 630.00 | 630.00 | 630.00 | -1.22% | 721 |
| Oct 14, 2026 | 640.25 | 640.25 | 630.50 | 637.75 | 637.75 | -2.07% | 179 |
| Oct 13, 2026 | 646.00 | 659.75 | 640.00 | 651.25 | 651.25 | - | 421 |
| Oct 12, 2026 | 660.00 | 660.00 | 650.00 | 651.25 | 651.25 | -2.62% | 385 |
| Oct 9, 2026 | 656.50 | 668.00 | 656.50 | 668.75 | 668.75 | - | 44 |
| Oct 8, 2026 | 660.00 | 662.50 | 660.00 | 668.75 | 668.75 | - | 68 |
| Oct 7, 2026 | 674.00 | 674.00 | 657.00 | 668.75 | 668.75 | - | 48 |
| Oct 6, 2026 | 670.00 | 672.00 | 662.00 | 668.75 | 668.75 | 1.17% | 227 |
| Oct 5, 2026 | 675.00 | 675.00 | 655.00 | 661.00 | 661.00 | -0.94% | 308 |
| Oct 2, 2026 | 680.00 | 680.00 | 655.00 | 667.25 | 667.25 | -1.18% | 203 |
| Oct 1, 2026 | 670.00 | 679.75 | 670.00 | 675.25 | 675.25 | 0.04% | 115 |
| Sep 30, 2026 | 675.00 | 675.00 | 671.00 | 675.00 | 675.00 | 0.52% | 264 |
| Sep 29, 2026 | 680.00 | 680.00 | 671.00 | 671.50 | 671.50 | -1.86% | 181 |
| Sep 28, 2026 | 680.00 | 680.00 | 675.00 | 684.25 | 684.25 | - | 83 |
| Sep 25, 2026 | 684.00 | 684.00 | 670.25 | 684.25 | 684.25 | - | 45 |
| Sep 24, 2026 | 684.00 | 684.00 | 670.00 | 684.25 | 684.25 | - | 12 |
| Sep 23, 2026 | 684.25 | 684.25 | 651.00 | 684.25 | 684.25 | - | 77 |
| Sep 22, 2026 | 685.50 | 685.50 | 677.00 | 684.25 | 684.25 | 0.63% | 134 |
| Sep 18, 2026 | 676.00 | 687.00 | 675.25 | 680.00 | 680.00 | 0.74% | 2,842 |
| Sep 17, 2026 | 670.00 | 690.25 | 670.00 | 675.00 | 675.00 | -0.15% | 11,174 |
| Sep 16, 2026 | 690.25 | 690.25 | 675.00 | 676.00 | 676.00 | -2.06% | 209 |
| Sep 15, 2026 | 690.00 | 690.00 | 688.75 | 690.25 | 690.25 | - | 83 |
| Sep 14, 2026 | 688.75 | 691.00 | 688.75 | 690.25 | 690.25 | 0.18% | 117 |
| Sep 11, 2026 | 690.00 | 690.00 | 688.75 | 689.00 | 689.00 | 2.07% | 383 |
| Sep 10, 2026 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | -2.00% | 16,599 |
| Sep 9, 2026 | 685.00 | 689.75 | 682.00 | 688.75 | 688.75 | - | 35 |
| Sep 8, 2026 | 690.00 | 690.00 | 680.25 | 688.75 | 688.75 | 1.36% | 113 |
| Sep 7, 2026 | 678.00 | 690.00 | 660.00 | 679.50 | 679.50 | 0.33% | 859 |
| Sep 4, 2026 | 680.00 | 683.00 | 674.50 | 677.25 | 677.25 | -0.48% | 193 |
| Sep 3, 2026 | 680.75 | 683.00 | 680.00 | 680.50 | 680.50 | -0.04% | 196 |
| Sep 2, 2026 | 683.00 | 683.00 | 680.00 | 680.75 | 680.75 | 0.11% | 266 |
| Sep 1, 2026 | 679.00 | 682.00 | 678.75 | 680.00 | 680.00 | 0.18% | 1,148 |
| Aug 31, 2026 | 679.00 | 679.00 | 674.25 | 678.75 | 678.75 | 0.04% | 229 |
| Aug 28, 2026 | 679.50 | 679.50 | 675.00 | 678.50 | 678.50 | 4.30% | 260 |
| Aug 25, 2026 | 660.00 | 680.00 | 640.00 | 650.50 | 650.50 | -4.44% | 704 |
| Aug 24, 2026 | 670.00 | 689.75 | 640.00 | 680.75 | 680.75 | -0.80% | 6,000,851 |
| Aug 21, 2026 | 689.00 | 689.75 | 680.00 | 686.25 | 686.25 | -0.40% | 100 |
| Aug 20, 2026 | 690.00 | 690.00 | 688.00 | 689.00 | 689.00 | - | 30 |
| Aug 19, 2026 | 694.00 | 694.00 | 689.00 | 689.00 | 689.00 | - | 42 |
| Aug 18, 2026 | 694.50 | 695.00 | 685.00 | 689.00 | 689.00 | -0.72% | 189 |
| Aug 17, 2026 | 698.25 | 698.25 | 693.75 | 694.00 | 694.00 | -0.64% | 152 |
| Aug 14, 2026 | 689.75 | 700.00 | 685.00 | 698.50 | 698.50 | 1.42% | 961 |
| Aug 13, 2026 | 670.00 | 690.00 | 670.00 | 688.75 | 688.75 | 4.04% | 193,250 |
| Aug 12, 2026 | 679.50 | 679.50 | 658.00 | 662.00 | 662.00 | -1.93% | 130 |