MERCHANT BANK OF SRI LANKA & FINANCE PLC (MBSL) Historical

Date Symbol Open High Low Close Volume
2022-09-29 MBSL.N0000 4.800 4.800 4.400 4.500 52
2022-09-28 MBSL.N0000 4.500 4.800 4.400 4.600 46
2022-09-27 MBSL.N0000 4.700 4.700 4.500 4.500 27
2022-09-26 MBSL.N0000 4.500 4.600 4.400 4.600 26
2022-09-23 MBSL.N0000 4.700 4.700 4.500 4.500 36
2022-09-22 MBSL.N0000 4.800 4.800 4.500 4.700 30
2022-09-21 MBSL.N0000 4.500 4.800 4.400 4.500 47
2022-09-20 MBSL.N0000 4.800 4.800 4.500 4.500 45
2022-09-19 MBSL.N0000 4.800 5.000 4.700 4.800 76
2022-09-16 MBSL.N0000 5.000 5.000 4.800 4.900 61
2022-09-15 MBSL.N0000 4.800 5.200 4.500 4.900 198
2022-09-14 MBSL.N0000 4.200 4.800 4.200 4.700 85
2022-09-13 MBSL.N0000 4.400 4.500 4.200 4.200 37
2022-09-12 MBSL.N0000 4.200 4.400 4.100 4.400 44
2022-09-09 MBSL.N0000 4.400 4.500 4.000 4.200 72
2022-09-08 MBSL.N0000 4.500 4.500 4.300 4.400 36
2022-09-07 MBSL.N0000 4.400 4.700 4.200 4.300 46
2022-09-06 MBSL.N0000 4.800 4.900 4.300 4.400 103
2022-09-05 MBSL.N0000 4.300 5.100 4.200 4.700 183
2022-09-02 MBSL.N0000 4.000 4.400 3.900 4.200 128