MERCHANT BANK OF SRI LANKA & FINANCE PLC (MBSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-05 |
MBSL.N0000 |
17.500 |
17.500 |
16.000 |
16.750 |
60 |
| 2005-12-02 |
MBSL.N0000 |
17.500 |
18.000 |
17.500 |
17.750 |
25 |
| 2005-12-01 |
MBSL.N0000 |
19.000 |
19.000 |
17.500 |
17.750 |
145 |
| 2005-11-30 |
MBSL.N0000 |
20.000 |
20.000 |
19.500 |
19.750 |
15 |
| 2005-11-29 |
MBSL.N0000 |
19.250 |
21.000 |
19.250 |
20.000 |
26 |
| 2005-11-28 |
MBSL.N0000 |
20.000 |
20.000 |
19.250 |
19.250 |
28 |
| 2005-11-25 |
MBSL.N0000 |
19.000 |
19.750 |
19.000 |
19.500 |
9 |
| 2005-11-24 |
MBSL.N0000 |
19.500 |
19.500 |
18.500 |
19.000 |
29 |
| 2005-11-23 |
MBSL.N0000 |
19.500 |
22.000 |
19.500 |
20.000 |
38 |
| 2005-11-22 |
MBSL.N0000 |
19.500 |
19.500 |
18.250 |
19.500 |
13 |
| 2005-11-21 |
MBSL.N0000 |
20.250 |
20.250 |
18.500 |
18.500 |
29 |
| 2005-11-18 |
MBSL.N0000 |
22.000 |
22.000 |
20.000 |
20.250 |
32 |
| 2005-11-17 |
MBSL.N0000 |
22.500 |
23.750 |
22.500 |
23.000 |
22 |
| 2005-11-16 |
MBSL.N0000 |
22.750 |
24.000 |
22.750 |
23.000 |
38 |
| 2005-11-14 |
MBSL.N0000 |
23.500 |
23.500 |
22.000 |
22.000 |
31 |
| 2005-11-11 |
MBSL.N0000 |
22.500 |
23.500 |
22.500 |
23.000 |
19 |
| 2005-11-10 |
MBSL.N0000 |
22.000 |
23.000 |
22.000 |
22.500 |
9 |
| 2005-11-09 |
MBSL.N0000 |
23.000 |
23.000 |
21.250 |
21.500 |
23 |
| 2005-11-08 |
MBSL.N0000 |
23.500 |
23.500 |
22.000 |
22.500 |
15 |
| 2005-11-07 |
MBSL.N0000 |
23.500 |
23.500 |
20.000 |
21.250 |
35 |