Cargills Bank PLC (COSE:CBNK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 9.30
-0.10 (-1.06%)
At close: Sep 4, 2025
Cargills Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 548,633 |
| Sep 3, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 2,201,756 |
| Sep 2, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 2.17% | 633,165 |
| Sep 1, 2025 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 4,497,483 |
| Aug 29, 2025 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | - | 771,042 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 1,045,199 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 711,247 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 220,696 |
| Aug 25, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | -1.05% | 361,795 |
| Aug 22, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 944,050 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | 335,406 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -1.05% | 870,567 |
| Aug 19, 2025 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 1,808,832 |
| Aug 18, 2025 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 332,162 |
| Aug 15, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 353,252 |
| Aug 14, 2025 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | - | 651,840 |
| Aug 13, 2025 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 276,098 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | - | 191,734 |
| Aug 11, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 102,598 |
| Aug 7, 2025 | 9.40 | 9.50 | 9.10 | 9.40 | 9.40 | 2.17% | 704,156 |
| Aug 6, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 120,293 |
| Aug 5, 2025 | 9.50 | 9.50 | 9.10 | 9.40 | 9.40 | 2.17% | 288,777 |
| Aug 4, 2025 | 9.40 | 9.50 | 9.00 | 9.20 | 9.20 | -1.08% | 1,805,294 |
| Aug 1, 2025 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | - | 608,086 |
| Jul 31, 2025 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | - | 764,221 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | - | 488,629 |
| Jul 29, 2025 | 9.20 | 9.30 | 9.10 | 9.30 | 9.30 | - | 584,314 |
| Jul 28, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 799,659 |
| Jul 25, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 2.22% | 601,925 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -4.26% | 2,598,895 |
| Jul 23, 2025 | 9.30 | 9.50 | 9.10 | 9.40 | 9.40 | 1.08% | 474,574 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 370,652 |
| Jul 21, 2025 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 335,954 |
| Jul 18, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 143,137 |
| Jul 17, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 424,285 |
| Jul 16, 2025 | 9.60 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 155,415 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | - | 2,577,779 |
| Jul 14, 2025 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 2,771,122 |
| Jul 11, 2025 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | 3.33% | 1,724,990 |
| Jul 9, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 851,984 |
| Jul 8, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 2,903,292 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 538,768 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 1,798,414 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 343,997 |
| Jul 2, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 239,697 |
| Jul 1, 2025 | 9.70 | 9.70 | 9.20 | 9.30 | 9.30 | -4.12% | 4,001,944 |
| Jun 30, 2025 | 9.70 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 669,360 |
| Jun 27, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 1,714,991 |
| Jun 26, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 4,346,037 |
| Jun 25, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 1,749,013 |