Carson Cumberbatch PLC (COSE:CARS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 548.25
+28.25 (5.43%)
At close: Aug 6, 2025
Carson Cumberbatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 520.00 | 550.00 | 507.00 | 548.25 | 548.25 | 5.43% | 11,055 |
| Aug 5, 2025 | 520.00 | 520.00 | 519.50 | 520.00 | 520.00 | 1.12% | 123 |
| Aug 4, 2025 | 522.00 | 522.00 | 510.00 | 514.25 | 514.25 | -2.05% | 2,338 |
| Aug 1, 2025 | 520.00 | 525.00 | 519.75 | 525.00 | 525.00 | 1.16% | 3,223 |
| Jul 31, 2025 | 518.00 | 519.00 | 517.25 | 519.00 | 519.00 | 1.76% | 1,681 |
| Jul 30, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 1,178 |
| Jul 29, 2025 | 520.00 | 520.00 | 501.00 | 510.00 | 510.00 | 1.90% | 416 |
| Jul 28, 2025 | 519.00 | 519.00 | 502.50 | 500.50 | 500.50 | - | 73 |
| Jul 25, 2025 | 500.00 | 510.00 | 500.00 | 500.50 | 500.50 | - | 1,772 |
| Jul 24, 2025 | 510.00 | 519.75 | 495.00 | 500.50 | 500.50 | -1.91% | 1,446 |
| Jul 23, 2025 | 499.75 | 518.00 | 499.75 | 510.25 | 510.25 | 6.41% | 9,629 |
| Jul 22, 2025 | 500.25 | 500.25 | 475.25 | 479.50 | 479.50 | -4.10% | 1,581 |
| Jul 21, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.05% | 2,168 |
| Jul 18, 2025 | 500.00 | 500.00 | 490.00 | 499.75 | 499.75 | -0.05% | 109 |
| Jul 17, 2025 | 475.00 | 530.00 | 475.00 | 500.00 | 500.00 | 6.16% | 84,028 |
| Jul 16, 2025 | 480.00 | 480.00 | 470.00 | 471.00 | 471.00 | -1.88% | 1,313 |
| Jul 15, 2025 | 480.00 | 480.00 | 471.00 | 480.00 | 480.00 | 0.05% | 360 |
| Jul 14, 2025 | 479.00 | 480.00 | 470.25 | 479.75 | 479.75 | - | 2,503 |
| Jul 11, 2025 | 474.00 | 480.00 | 474.00 | 479.75 | 479.75 | 3.12% | 15,644 |
| Jul 9, 2025 | 474.00 | 474.00 | 465.00 | 465.25 | 465.25 | 0.05% | 227 |
| Jul 8, 2025 | 467.75 | 467.75 | 465.00 | 465.00 | 465.00 | -1.06% | 983 |
| Jul 7, 2025 | 470.25 | 470.25 | 470.00 | 470.00 | 470.00 | -0.27% | 1,142 |
| Jul 4, 2025 | 475.00 | 480.00 | 470.00 | 471.25 | 471.25 | -1.21% | 1,509 |
| Jul 3, 2025 | 487.00 | 487.00 | 470.00 | 477.00 | 477.00 | -2.65% | 4,417 |
| Jul 2, 2025 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | 4.42% | 2,633 |
| Jul 1, 2025 | 490.00 | 498.75 | 467.50 | 469.25 | 469.25 | -3.25% | 351 |
| Jun 30, 2025 | 485.00 | 499.25 | 485.00 | 485.00 | 485.00 | 4.30% | 613 |
| Jun 27, 2025 | 465.00 | 475.00 | 460.25 | 465.00 | 465.00 | -2.11% | 72,257 |
| Jun 26, 2025 | 465.00 | 475.00 | 462.00 | 475.00 | 475.00 | 2.32% | 652 |
| Jun 25, 2025 | 475.00 | 475.00 | 463.50 | 464.25 | 464.25 | -1.28% | 453 |
| Jun 24, 2025 | 470.00 | 475.00 | 465.00 | 470.25 | 470.25 | -0.05% | 235 |
| Jun 23, 2025 | 470.50 | 475.00 | 470.50 | 470.50 | 470.50 | - | 15 |
| Jun 20, 2025 | 471.00 | 471.00 | 470.50 | 470.50 | 470.50 | -0.11% | 233 |
| Jun 19, 2025 | 490.00 | 490.00 | 470.50 | 471.00 | 471.00 | -2.89% | 745 |
| Jun 18, 2025 | 475.00 | 485.00 | 475.00 | 485.00 | 485.00 | 2.27% | 316 |
| Jun 17, 2025 | 475.00 | 475.00 | 470.50 | 474.25 | 474.25 | - | 42 |
| Jun 16, 2025 | 495.00 | 499.00 | 495.00 | 474.25 | 474.25 | - | 5 |
| Jun 13, 2025 | 480.50 | 480.50 | 471.00 | 474.25 | 474.25 | -0.94% | 294 |
| Jun 12, 2025 | 480.00 | 480.00 | 480.00 | 478.75 | 478.75 | - | 21 |
| Jun 11, 2025 | 499.50 | 499.50 | 480.00 | 478.75 | 478.75 | - | 66 |
| Jun 9, 2025 | 499.50 | 499.50 | 495.00 | 478.75 | 478.75 | - | 58 |
| Jun 6, 2025 | 490.00 | 490.00 | 477.00 | 478.75 | 478.75 | -2.64% | 514 |
| Jun 5, 2025 | 490.00 | 492.00 | 490.00 | 491.75 | 491.75 | 0.98% | 591 |
| Jun 4, 2025 | 500.00 | 505.00 | 481.00 | 487.00 | 487.00 | -2.99% | 1,304 |
| Jun 3, 2025 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 0.40% | 1,141 |
| Jun 2, 2025 | 508.00 | 508.00 | 500.00 | 500.00 | 500.00 | -0.30% | 4,263 |
| May 30, 2025 | 490.00 | 510.00 | 489.75 | 501.50 | 501.50 | 2.35% | 9,167 |
| May 29, 2025 | 477.75 | 490.00 | 466.00 | 490.00 | 490.00 | 2.67% | 3,496 |
| May 28, 2025 | 465.00 | 478.50 | 465.00 | 477.25 | 477.25 | 3.75% | 122 |
| May 27, 2025 | 460.00 | 461.25 | 460.00 | 460.00 | 460.00 | -3.41% | 107 |