Cargills Bank PLC (COSE:CBNK.N0000)
Sri Lanka · Delayed Price · Currency is LKR 9.30
0.00 (0.00%)
At close: Aug 12, 2025
Cargills Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 9.30 | 9.70 | 9.30 | 9.40 | 9.40 | 1.08% | 1,946,372 |
| Jun 23, 2025 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 87,211 |
| Jun 20, 2025 | 9.10 | 9.60 | 9.10 | 9.40 | 9.40 | 2.17% | 551,188 |
| Jun 19, 2025 | 9.50 | 9.60 | 9.10 | 9.20 | 9.20 | -3.16% | 2,308,116 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 1,941,559 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 1,114,678 |
| Jun 16, 2025 | 9.60 | 9.90 | 9.30 | 9.80 | 9.80 | 2.08% | 858,796 |
| Jun 13, 2025 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 1,479,218 |
| Jun 12, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 3,176,606 |
| Jun 11, 2025 | 9.70 | 10.00 | 9.60 | 9.90 | 9.90 | 4.21% | 4,692,294 |
| Jun 9, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | - | 1,345,837 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.06% | 1,670,039 |
| Jun 5, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 1,075,164 |
| Jun 4, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | - | 6,973,432 |
| Jun 3, 2025 | 9.50 | 10.00 | 9.50 | 9.90 | 9.90 | 5.32% | 23,889,430 |
| Jun 2, 2025 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 2.17% | 2,347,913 |
| May 30, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 1,080,549 |