Mercantile Shipping Company PLC (COSE:MSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 294.75
+13.75 (4.89%)
At close: Aug 1, 2025
COSE:MSL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 290.00 | 295.00 | 290.00 | 294.75 | 294.75 | 4.89% | 1,151 |
| Jul 31, 2025 | 275.00 | 295.00 | 275.00 | 281.00 | 281.00 | 8.18% | 113 |
| Jul 30, 2025 | 295.00 | 299.00 | 272.00 | 259.75 | 259.75 | - | 69 |
| Jul 29, 2025 | 261.50 | 261.50 | 261.50 | 259.75 | 259.75 | - | 1 |
| Jul 28, 2025 | 255.00 | 298.00 | 255.00 | 259.75 | 259.75 | -9.42% | 229 |
| Jul 25, 2025 | 287.00 | 299.00 | 287.00 | 286.75 | 286.75 | - | 93 |
| Jul 24, 2025 | 276.75 | 315.00 | 276.25 | 286.75 | 286.75 | 9.13% | 841 |
| Jul 23, 2025 | 260.25 | 277.25 | 260.00 | 262.75 | 262.75 | - | 91 |
| Jul 22, 2025 | 270.25 | 279.00 | 261.00 | 262.75 | 262.75 | -1.31% | 722 |
| Jul 21, 2025 | 261.00 | 279.75 | 261.00 | 266.25 | 266.25 | - | 7 |
| Jul 18, 2025 | 280.00 | 280.00 | 261.00 | 266.25 | 266.25 | - | 32 |
| Jul 17, 2025 | 275.00 | 280.00 | 261.00 | 266.25 | 266.25 | -4.91% | 1,983 |
| Jul 16, 2025 | 285.00 | 285.00 | 285.00 | 280.00 | 280.00 | - | 1 |
| Jul 15, 2025 | 289.00 | 289.00 | 288.75 | 280.00 | 280.00 | - | 2 |
| Jul 14, 2025 | 290.00 | 290.00 | 265.50 | 280.00 | 280.00 | -2.78% | 170 |
| Jul 11, 2025 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -3.84% | 187 |
| Jul 7, 2025 | 296.00 | 296.00 | 275.25 | 299.50 | 299.50 | - | 90 |
| Jul 4, 2025 | 296.00 | 296.00 | 296.00 | 299.50 | 299.50 | - | 17 |
| Jul 3, 2025 | 298.50 | 298.50 | 274.00 | 299.50 | 299.50 | - | 7 |
| Jul 2, 2025 | 299.00 | 309.00 | 269.00 | 299.50 | 299.50 | 15.41% | 165 |
| Jul 1, 2025 | 270.00 | 270.00 | 252.25 | 259.50 | 259.50 | -2.17% | 396 |
| Jun 30, 2025 | 267.25 | 306.75 | 267.25 | 265.25 | 265.25 | - | 23 |
| Jun 26, 2025 | 265.00 | 305.00 | 265.00 | 265.25 | 265.25 | -13.25% | 288 |
| Jun 25, 2025 | 307.75 | 307.75 | 307.75 | 305.75 | 305.75 | - | 40 |
| Jun 24, 2025 | 265.00 | 308.00 | 265.00 | 305.75 | 305.75 | - | 27 |
| Jun 23, 2025 | 300.00 | 300.00 | 290.00 | 305.75 | 305.75 | - | 42 |
| Jun 20, 2025 | 314.00 | 315.00 | 286.00 | 305.75 | 305.75 | 2.26% | 261 |
| Jun 19, 2025 | 286.75 | 315.00 | 286.75 | 299.00 | 299.00 | - | 74 |
| Jun 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 10 |
| Jun 17, 2025 | 330.00 | 330.00 | 300.00 | 299.00 | 299.00 | - | 54 |
| Jun 16, 2025 | 336.00 | 336.00 | 285.00 | 299.00 | 299.00 | -9.60% | 449 |
| Jun 13, 2025 | 280.00 | 340.00 | 280.00 | 330.75 | 330.75 | 9.07% | 701 |
| Jun 12, 2025 | 303.00 | 303.00 | 303.00 | 303.25 | 303.25 | - | 1 |
| Jun 11, 2025 | 300.00 | 350.00 | 275.25 | 303.25 | 303.25 | 1.34% | 168 |
| Jun 9, 2025 | 290.00 | 300.00 | 275.00 | 299.25 | 299.25 | 7.94% | 625 |
| Jun 6, 2025 | 279.75 | 285.00 | 275.00 | 277.25 | 277.25 | -0.89% | 106 |
| Jun 5, 2025 | 280.00 | 280.00 | 252.00 | 279.75 | 279.75 | 3.80% | 853 |
| Jun 4, 2025 | 252.00 | 289.00 | 252.00 | 269.50 | 269.50 | 5.79% | 263 |
| Jun 3, 2025 | 258.75 | 258.75 | 258.75 | 254.75 | 254.75 | - | 3 |
| Jun 2, 2025 | 250.00 | 265.00 | 248.00 | 254.75 | 254.75 | 6.48% | 107 |
| May 30, 2025 | 228.00 | 256.00 | 211.00 | 239.25 | 239.25 | - | 85 |
| May 29, 2025 | 205.00 | 240.00 | 205.00 | 239.25 | 239.25 | -6.36% | 327 |
| May 26, 2025 | 256.00 | 256.00 | 256.00 | 255.50 | 255.50 | - | 5 |
| May 23, 2025 | 258.00 | 258.00 | 258.00 | 255.50 | 255.50 | - | 1 |
| May 22, 2025 | 245.00 | 258.00 | 245.00 | 255.50 | 255.50 | 3.97% | 542 |
| May 21, 2025 | 245.00 | 250.00 | 245.00 | 245.75 | 245.75 | 0.31% | 174 |
| May 20, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 255 |
| May 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 80 |
| May 16, 2025 | 254.00 | 258.00 | 254.00 | 245.00 | 245.00 | - | 50 |
| May 15, 2025 | 210.00 | 265.00 | 210.00 | 245.00 | 245.00 | 14.22% | 587 |