Carson Cumberbatch PLC (COSE:CARS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 789.25
-0.25 (-0.03%)
At close: Sep 19, 2025
Carson Cumberbatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 800.00 | 825.00 | 795.50 | 798.25 | 798.25 | -0.25% | 1,641 |
| Aug 22, 2025 | 840.00 | 847.00 | 800.00 | 800.25 | 800.25 | -4.65% | 18,164 |
| Aug 21, 2025 | 849.00 | 849.00 | 800.00 | 839.25 | 839.25 | -0.89% | 3,267 |
| Aug 20, 2025 | 850.00 | 850.00 | 840.00 | 846.75 | 846.75 | -0.18% | 741 |
| Aug 19, 2025 | 750.00 | 888.50 | 708.75 | 848.25 | 848.25 | 13.71% | 362,645 |
| Aug 18, 2025 | 650.00 | 750.00 | 650.00 | 746.00 | 746.00 | 16.47% | 32,772 |
| Aug 15, 2025 | 628.00 | 650.00 | 615.00 | 640.50 | 640.50 | 4.19% | 4,615 |
| Aug 14, 2025 | 615.00 | 628.00 | 601.00 | 614.75 | 614.75 | -2.30% | 436 |
| Aug 13, 2025 | 629.00 | 644.50 | 628.00 | 629.25 | 629.25 | -1.26% | 7,326 |
| Aug 12, 2025 | 609.75 | 649.75 | 600.00 | 637.25 | 637.25 | 5.20% | 10,198 |
| Aug 11, 2025 | 561.00 | 610.00 | 560.00 | 605.75 | 605.75 | 8.12% | 50,797 |
| Aug 7, 2025 | 548.00 | 569.50 | 548.00 | 560.25 | 553.86 | 2.19% | 6,377 |
| Aug 6, 2025 | 520.00 | 550.00 | 507.00 | 548.25 | 542.00 | 5.43% | 11,055 |
| Aug 5, 2025 | 520.00 | 520.00 | 519.50 | 520.00 | 514.07 | 1.12% | 123 |
| Aug 4, 2025 | 522.00 | 522.00 | 510.00 | 514.25 | 508.39 | -2.05% | 2,338 |
| Aug 1, 2025 | 520.00 | 525.00 | 519.75 | 525.00 | 519.01 | 1.16% | 3,223 |
| Jul 31, 2025 | 518.00 | 519.00 | 517.25 | 519.00 | 513.08 | 1.76% | 1,681 |
| Jul 30, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 504.18 | - | 1,178 |
| Jul 29, 2025 | 520.00 | 520.00 | 501.00 | 510.00 | 504.18 | 1.90% | 416 |
| Jul 28, 2025 | 519.00 | 519.00 | 502.50 | 500.50 | 494.79 | - | 73 |
| Jul 25, 2025 | 500.00 | 510.00 | 500.00 | 500.50 | 494.79 | - | 1,772 |
| Jul 24, 2025 | 510.00 | 519.75 | 495.00 | 500.50 | 494.79 | -1.91% | 1,446 |
| Jul 23, 2025 | 499.75 | 518.00 | 499.75 | 510.25 | 504.43 | 6.41% | 9,629 |
| Jul 22, 2025 | 500.25 | 500.25 | 475.25 | 479.50 | 474.03 | -4.10% | 1,581 |
| Jul 21, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 494.30 | 0.05% | 2,168 |
| Jul 18, 2025 | 500.00 | 500.00 | 490.00 | 499.75 | 494.05 | -0.05% | 109 |
| Jul 17, 2025 | 475.00 | 530.00 | 475.00 | 500.00 | 494.30 | 6.16% | 84,028 |
| Jul 16, 2025 | 480.00 | 480.00 | 470.00 | 471.00 | 465.63 | -1.88% | 1,313 |
| Jul 15, 2025 | 480.00 | 480.00 | 471.00 | 480.00 | 474.53 | 0.05% | 360 |
| Jul 14, 2025 | 479.00 | 480.00 | 470.25 | 479.75 | 474.28 | - | 2,503 |
| Jul 11, 2025 | 474.00 | 480.00 | 474.00 | 479.75 | 474.28 | 3.12% | 15,644 |
| Jul 9, 2025 | 474.00 | 474.00 | 465.00 | 465.25 | 459.94 | 0.05% | 227 |