MERCHANT BANK OF SRI LANKA & FINANCE PLC (MBSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-23 |
MBSL.N0000 |
15.750 |
16.000 |
15.250 |
15.500 |
12 |
| 2005-12-22 |
MBSL.N0000 |
16.000 |
16.250 |
15.250 |
15.250 |
29 |
| 2005-12-21 |
MBSL.N0000 |
16.000 |
16.500 |
15.750 |
16.250 |
20 |
| 2005-12-20 |
MBSL.N0000 |
16.750 |
16.750 |
15.750 |
16.000 |
41 |
| 2005-12-19 |
MBSL.N0000 |
17.250 |
17.250 |
17.000 |
17.000 |
14 |
| 2005-12-16 |
MBSL.N0000 |
18.250 |
18.250 |
17.500 |
17.750 |
16 |
| 2005-12-14 |
MBSL.N0000 |
19.000 |
19.000 |
17.750 |
17.750 |
17 |
| 2005-12-13 |
MBSL.N0000 |
19.500 |
19.500 |
17.750 |
18.000 |
41 |
| 2005-12-12 |
MBSL.N0000 |
18.500 |
19.500 |
18.500 |
18.750 |
98 |
| 2005-12-09 |
MBSL.N0000 |
16.250 |
18.500 |
16.250 |
18.000 |
115 |
| 2005-12-08 |
MBSL.N0000 |
15.750 |
16.250 |
15.750 |
15.750 |
27 |
| 2005-12-07 |
MBSL.N0000 |
16.000 |
16.500 |
15.000 |
15.500 |
44 |
| 2005-12-06 |
MBSL.N0000 |
16.500 |
16.500 |
14.500 |
15.000 |
62 |
| 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 |