Mercantile Shipping Company PLC (COSE:MSL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
COSE:MSL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 187.75 | 208.00 | 187.75 | 207.75 | 207.75 | 0.85% | 1,328 |
| Aug 20, 2026 | 190.00 | 210.00 | 183.50 | 206.00 | 206.00 | 11.35% | 1,791 |
| Aug 19, 2026 | 182.50 | 183.25 | 182.50 | 185.00 | 185.00 | - | 52 |
| Aug 18, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 861 |
| Aug 17, 2026 | 181.25 | 191.50 | 181.25 | 190.00 | 190.00 | -1.30% | 245 |
| Aug 14, 2026 | 181.25 | 192.50 | 181.00 | 192.50 | 192.50 | 6.65% | 593 |
| Aug 13, 2026 | 180.50 | 188.00 | 179.00 | 180.50 | 180.50 | -5.00% | 898 |
| Aug 12, 2026 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | 0.13% | 758 |
| Aug 11, 2026 | 189.25 | 190.00 | 185.00 | 189.75 | 189.75 | 5.86% | 210 |
| Aug 10, 2026 | 190.00 | 190.00 | 177.00 | 179.25 | 179.25 | -2.71% | 2,063 |
| Aug 7, 2026 | 180.00 | 189.75 | 180.00 | 184.25 | 184.25 | 3.51% | 430 |
| Aug 6, 2026 | 190.00 | 190.00 | 176.50 | 178.00 | 178.00 | -2.73% | 378 |
| Aug 5, 2026 | 189.00 | 190.00 | 176.50 | 183.00 | 183.00 | -1.48% | 2,008 |
| Aug 4, 2026 | 189.00 | 189.00 | 185.00 | 185.75 | 185.75 | 1.23% | 260 |
| Aug 3, 2026 | 190.00 | 190.00 | 183.00 | 183.50 | 183.50 | -3.42% | 752 |
| Jul 31, 2026 | 190.25 | 190.75 | 190.00 | 190.00 | 190.00 | -3.06% | 1,212 |
| Jul 30, 2026 | 198.00 | 198.00 | 195.25 | 196.00 | 196.00 | 8.44% | 215 |
| Jul 28, 2026 | 198.25 | 198.25 | 197.75 | 180.75 | 180.75 | - | 24 |
| Jul 24, 2026 | 180.50 | 199.00 | 180.50 | 180.75 | 180.75 | -4.99% | 247 |
| Jul 22, 2026 | 191.25 | 200.00 | 190.00 | 190.25 | 190.25 | -2.69% | 196 |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 195.50 | 195.50 | - | 7 |
| Jul 20, 2026 | 196.00 | 196.00 | 190.50 | 195.50 | 195.50 | -0.26% | 495 |
| Jul 17, 2026 | 196.00 | 200.00 | 196.00 | 196.00 | 196.00 | -4.16% | 150 |
| Jul 16, 2026 | 196.00 | 196.00 | 196.00 | 204.50 | 204.50 | - | 11 |
| Jul 15, 2026 | 189.25 | 204.75 | 181.50 | 204.50 | 204.50 | 7.35% | 1,335 |
| Jul 14, 2026 | 197.00 | 197.00 | 189.00 | 190.50 | 190.50 | -4.75% | 1,070 |
| Jul 13, 2026 | 197.50 | 197.50 | 197.00 | 200.00 | 200.00 | - | 35 |
| Jul 9, 2026 | 204.00 | 204.75 | 200.00 | 200.00 | 200.00 | -1.72% | 506 |
| Jul 8, 2026 | 195.00 | 205.75 | 195.00 | 203.50 | 203.50 | -0.73% | 564 |
| Jul 7, 2026 | 205.75 | 205.75 | 195.25 | 205.00 | 205.00 | 0.99% | 115 |
| Jul 6, 2026 | 205.00 | 205.75 | 192.75 | 203.00 | 203.00 | -0.98% | 675 |
| Jul 3, 2026 | 204.75 | 205.50 | 204.75 | 205.00 | 205.00 | 2.63% | 195 |
| Jul 2, 2026 | 199.25 | 205.00 | 199.25 | 199.75 | 199.75 | -2.56% | 110 |
| Jul 1, 2026 | 199.25 | 205.50 | 199.25 | 205.00 | 205.00 | - | 4 |
| Jun 30, 2026 | 204.75 | 205.00 | 204.75 | 205.00 | 205.00 | 2.89% | 241 |
| Jun 26, 2026 | 206.75 | 208.50 | 200.00 | 199.25 | 199.25 | - | 16 |
| Jun 25, 2026 | 209.25 | 209.25 | 200.00 | 199.25 | 199.25 | - | 46 |
| Jun 24, 2026 | 202.00 | 206.00 | 199.00 | 199.25 | 199.25 | -1.36% | 1,754 |
| Jun 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 1 |
| Jun 22, 2026 | 202.25 | 203.00 | 202.00 | 202.00 | 202.00 | -1.70% | 211 |
| Jun 19, 2026 | 206.50 | 206.50 | 206.50 | 205.50 | 205.50 | - | 12 |
| Jun 18, 2026 | 209.75 | 209.75 | 202.50 | 205.50 | 205.50 | - | 34 |
| Jun 17, 2026 | 207.00 | 207.00 | 207.00 | 205.50 | 205.50 | - | 3 |
| Jun 16, 2026 | 206.00 | 207.00 | 206.00 | 205.50 | 205.50 | - | 92 |
| Jun 15, 2026 | 195.00 | 207.00 | 195.00 | 205.50 | 205.50 | 4.05% | 797 |
| Jun 12, 2026 | 200.00 | 200.00 | 190.00 | 197.50 | 197.50 | 3.81% | 298 |
| Jun 11, 2026 | 190.50 | 197.75 | 190.00 | 190.25 | 190.25 | -0.39% | 780 |
| Jun 10, 2026 | 199.75 | 209.00 | 190.25 | 191.00 | 191.00 | 0.53% | 1,152 |
| Jun 9, 2026 | 195.00 | 195.00 | 195.00 | 190.00 | 190.00 | - | 6 |
| Jun 8, 2026 | 196.25 | 196.25 | 190.00 | 190.00 | 190.00 | -4.04% | 611 |