MERCHANT BANK OF SRI LANKA & FINANCE PLC (MBSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-22 |
MBSL.N0000 |
28.250 |
28.250 |
27.250 |
27.250 |
33 |
| 2009-09-18 |
MBSL.N0000 |
28.000 |
28.000 |
27.500 |
28.000 |
30 |
| 2009-09-17 |
MBSL.N0000 |
28.500 |
28.750 |
28.250 |
28.250 |
112 |
| 2009-09-16 |
MBSL.N0000 |
26.750 |
28.750 |
26.750 |
28.000 |
80 |
| 2009-09-15 |
MBSL.N0000 |
27.500 |
27.500 |
26.750 |
26.750 |
47 |
| 2009-09-14 |
MBSL.N0000 |
28.000 |
28.250 |
27.250 |
27.500 |
87 |
| 2009-09-11 |
MBSL.N0000 |
28.000 |
28.250 |
27.000 |
27.250 |
50 |
| 2009-09-10 |
MBSL.N0000 |
28.000 |
28.500 |
27.500 |
27.750 |
74 |
| 2009-09-09 |
MBSL.N0000 |
29.250 |
29.500 |
27.750 |
28.000 |
114 |
| 2009-09-08 |
MBSL.N0000 |
28.750 |
29.500 |
28.750 |
29.250 |
183 |
| 2009-09-07 |
MBSL.N0000 |
28.000 |
28.750 |
28.000 |
28.500 |
258 |
| 2009-09-03 |
MBSL.N0000 |
30.000 |
30.000 |
27.000 |
27.250 |
365 |
| 2009-09-02 |
MBSL.N0000 |
24.500 |
30.500 |
24.500 |
28.000 |
2202 |
| 2009-09-01 |
MBSL.N0000 |
19.500 |
24.000 |
19.500 |
23.500 |
1048 |
| 2009-08-31 |
MBSL.N0000 |
18.750 |
19.500 |
18.250 |
19.250 |
150 |
| 2009-08-28 |
MBSL.N0000 |
17.750 |
19.000 |
17.750 |
18.500 |
156 |
| 2009-08-27 |
MBSL.N0000 |
17.000 |
18.000 |
17.000 |
17.750 |
41 |
| 2009-08-26 |
MBSL.N0000 |
17.000 |
17.500 |
16.750 |
16.750 |
13 |
| 2009-08-25 |
MBSL.N0000 |
16.750 |
17.000 |
16.750 |
17.000 |
18 |
| 2009-08-24 |
MBSL.N0000 |
16.250 |
16.500 |
16.250 |
16.500 |
13 |