MERCHANT BANK OF SRI LANKA & FINANCE PLC (MBSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-12-17 |
MBSL.N0000 |
20.000 |
20.250 |
19.250 |
19.750 |
16 |
| 2009-12-16 |
MBSL.N0000 |
19.500 |
20.000 |
19.250 |
19.750 |
47 |
| 2009-12-15 |
MBSL.N0000 |
18.750 |
19.750 |
18.750 |
19.500 |
14 |
| 2009-12-14 |
MBSL.N0000 |
19.000 |
19.250 |
18.750 |
19.000 |
23 |
| 2009-12-11 |
MBSL.N0000 |
20.000 |
20.000 |
19.000 |
19.250 |
27 |
| 2009-12-10 |
MBSL.N0000 |
20.000 |
20.250 |
19.000 |
19.750 |
93 |
| 2009-12-09 |
MBSL.N0000 |
19.500 |
19.750 |
19.000 |
19.250 |
60 |
| 2009-12-08 |
MBSL.N0000 |
21.000 |
21.000 |
19.250 |
19.500 |
53 |
| 2009-12-07 |
MBSL.N0000 |
18.000 |
20.500 |
18.000 |
20.250 |
199 |
| 2009-12-04 |
MBSL.N0000 |
18.750 |
18.750 |
18.250 |
18.250 |
18 |
| 2009-12-03 |
MBSL.N0000 |
18.500 |
19.250 |
18.500 |
18.750 |
42 |
| 2009-12-02 |
MBSL.N0000 |
19.000 |
19.000 |
18.250 |
18.500 |
34 |
| 2009-11-30 |
MBSL.N0000 |
18.500 |
19.250 |
18.500 |
19.000 |
43 |
| 2009-11-27 |
MBSL.N0000 |
19.000 |
19.000 |
18.250 |
18.500 |
29 |
| 2009-11-26 |
MBSL.N0000 |
17.500 |
18.750 |
17.000 |
18.500 |
33 |
| 2009-11-25 |
MBSL.N0000 |
17.250 |
18.500 |
17.000 |
17.000 |
50 |
| 2009-11-24 |
MBSL.N0000 |
19.500 |
19.500 |
17.250 |
18.000 |
21 |
| 2009-11-23 |
MBSL.N0000 |
20.500 |
20.500 |
19.500 |
19.500 |
19 |
| 2009-11-20 |
MBSL.N0000 |
20.000 |
22.000 |
20.000 |
20.750 |
136 |
| 2009-11-19 |
MBSL.N0000 |
26.500 |
27.000 |
26.000 |
26.500 |
125 |