Carson Cumberbatch PLC (COSE:CARS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 800.50
0.00 (0.00%)
At close: Nov 7, 2025
Carson Cumberbatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 801.25 | 819.00 | 800.00 | 800.50 | 800.50 | - | 661 |
| Nov 6, 2025 | 810.00 | 820.00 | 799.50 | 800.50 | 800.50 | -0.93% | 735 |
| Nov 4, 2025 | 802.25 | 820.00 | 800.00 | 808.00 | 808.00 | -1.91% | 962 |
| Nov 3, 2025 | 824.00 | 824.00 | 800.25 | 823.75 | 823.75 | 1.23% | 505 |
| Oct 31, 2025 | 829.00 | 829.00 | 799.00 | 813.75 | 813.75 | -4.82% | 8,831 |
| Oct 30, 2025 | 845.00 | 860.00 | 826.00 | 855.00 | 855.00 | 0.35% | 3,779 |
| Oct 29, 2025 | 870.00 | 949.00 | 840.00 | 852.00 | 852.00 | -0.76% | 4,690 |
| Oct 28, 2025 | 870.25 | 879.00 | 850.00 | 858.50 | 858.50 | -1.83% | 2,639 |
| Oct 27, 2025 | 885.00 | 888.00 | 870.25 | 874.50 | 874.50 | -0.43% | 280 |
| Oct 24, 2025 | 892.75 | 893.00 | 878.00 | 878.25 | 878.25 | -1.79% | 1,207 |
| Oct 23, 2025 | 899.75 | 900.00 | 893.50 | 894.25 | 894.25 | - | 1,351 |
| Oct 22, 2025 | 900.50 | 902.50 | 893.00 | 894.25 | 894.25 | -0.67% | 1,700 |
| Oct 21, 2025 | 900.00 | 904.00 | 897.25 | 900.25 | 900.25 | 0.42% | 756 |
| Oct 17, 2025 | 900.00 | 900.00 | 895.00 | 896.50 | 896.50 | -0.06% | 3,553 |
| Oct 16, 2025 | 895.00 | 900.00 | 892.00 | 897.00 | 897.00 | 0.08% | 1,684 |
| Oct 15, 2025 | 904.25 | 904.75 | 896.00 | 896.25 | 896.25 | -0.50% | 1,281 |
| Oct 14, 2025 | 930.00 | 930.00 | 895.00 | 900.75 | 900.75 | -2.17% | 7,631 |
| Oct 13, 2025 | 902.25 | 930.00 | 902.00 | 920.75 | 920.75 | 1.91% | 141,634 |
| Oct 10, 2025 | 925.00 | 935.00 | 900.00 | 903.50 | 903.50 | - | 33,782 |
| Oct 9, 2025 | 855.00 | 980.00 | 855.00 | 903.50 | 903.50 | 6.92% | 239,530 |
| Oct 8, 2025 | 838.00 | 850.00 | 830.00 | 845.00 | 845.00 | 1.47% | 11,784 |
| Oct 7, 2025 | 825.00 | 839.00 | 825.00 | 832.75 | 832.75 | 0.03% | 1,075 |
| Oct 3, 2025 | 828.25 | 848.00 | 828.00 | 832.50 | 832.50 | -1.94% | 3,584 |
| Oct 2, 2025 | 864.00 | 864.00 | 840.00 | 849.00 | 849.00 | - | 1,343 |
| Oct 1, 2025 | 889.50 | 889.50 | 848.00 | 849.00 | 849.00 | -2.39% | 3,798 |
| Sep 30, 2025 | 880.00 | 890.00 | 845.00 | 869.75 | 869.75 | -1.28% | 7,020 |
| Sep 29, 2025 | 790.00 | 895.00 | 790.00 | 881.00 | 881.00 | 11.66% | 23,658 |
| Sep 26, 2025 | 768.25 | 789.00 | 768.25 | 789.00 | 789.00 | 1.15% | 129 |
| Sep 25, 2025 | 770.00 | 780.00 | 768.00 | 780.00 | 780.00 | -0.70% | 1,700 |
| Sep 24, 2025 | 786.00 | 786.00 | 765.25 | 785.50 | 785.50 | 3.25% | 428 |
| Sep 23, 2025 | 800.00 | 800.00 | 751.00 | 760.75 | 760.75 | -3.76% | 297 |
| Sep 22, 2025 | 789.50 | 800.00 | 789.50 | 790.50 | 790.50 | 0.16% | 981 |
| Sep 19, 2025 | 787.50 | 790.00 | 787.00 | 789.25 | 789.25 | -0.03% | 110 |
| Sep 18, 2025 | 797.00 | 797.00 | 788.50 | 789.50 | 789.50 | -0.09% | 267 |
| Sep 17, 2025 | 780.00 | 791.00 | 780.00 | 790.25 | 790.25 | 1.15% | 8,050 |
| Sep 16, 2025 | 786.75 | 796.75 | 772.00 | 781.25 | 781.25 | -0.73% | 102 |
| Sep 15, 2025 | 795.25 | 797.75 | 786.25 | 787.00 | 787.00 | -1.56% | 1,336 |
| Sep 12, 2025 | 805.00 | 805.00 | 796.00 | 799.50 | 799.50 | -0.03% | 865 |
| Sep 11, 2025 | 800.00 | 805.00 | 799.75 | 799.75 | 799.75 | -0.03% | 1,173 |
| Sep 10, 2025 | 819.75 | 819.75 | 790.00 | 800.00 | 800.00 | - | 1,414 |
| Sep 9, 2025 | 824.25 | 824.25 | 800.00 | 800.00 | 800.00 | -1.90% | 30,690 |
| Sep 8, 2025 | 800.00 | 825.00 | 789.00 | 815.50 | 815.50 | 3.29% | 2,271 |
| Sep 4, 2025 | 806.00 | 810.00 | 785.00 | 789.50 | 789.50 | -1.53% | 1,057 |
| Sep 3, 2025 | 790.25 | 826.75 | 790.25 | 801.75 | 801.75 | 0.19% | 145 |
| Sep 2, 2025 | 805.00 | 828.25 | 796.00 | 800.25 | 800.25 | -0.06% | 1,553 |
| Sep 1, 2025 | 834.50 | 834.50 | 799.50 | 800.75 | 800.75 | -3.23% | 4,855 |
| Aug 29, 2025 | 830.50 | 838.00 | 800.25 | 827.50 | 827.50 | -0.30% | 1,497 |
| Aug 28, 2025 | 824.75 | 845.00 | 800.00 | 830.00 | 830.00 | 2.37% | 5,930 |
| Aug 27, 2025 | 824.75 | 824.75 | 800.00 | 810.75 | 810.75 | -0.80% | 728 |
| Aug 26, 2025 | 793.00 | 825.00 | 793.00 | 817.25 | 817.25 | 2.38% | 2,380 |