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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 191.00 | 191.00 | 189.50 | 190.50 | 190.50 | -1.93% | 669 |
| Oct 7, 2026 | 198.50 | 198.50 | 191.00 | 194.25 | 194.25 | -2.02% | 197 |
| Oct 6, 2026 | 197.50 | 198.50 | 197.50 | 198.25 | 198.25 | 3.26% | 158 |
| Oct 2, 2026 | 191.50 | 192.50 | 191.50 | 192.00 | 192.00 | 0.39% | 132 |
| Oct 1, 2026 | 192.75 | 194.25 | 191.00 | 191.25 | 191.25 | -1.67% | 163 |
| Sep 30, 2026 | 194.25 | 194.25 | 194.25 | 194.50 | 194.50 | - | 11 |
| Sep 29, 2026 | 194.25 | 194.25 | 194.00 | 194.50 | 194.50 | - | 83 |
| Sep 28, 2026 | 195.00 | 195.00 | 190.00 | 194.50 | 194.50 | -5.12% | 730 |
| Sep 25, 2026 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 5.53% | 501 |
| Sep 24, 2026 | 204.75 | 204.75 | 194.00 | 194.25 | 194.25 | -4.66% | 125 |
| Sep 23, 2026 | 190.00 | 205.00 | 190.00 | 203.75 | 203.75 | 7.66% | 2,419 |
| Sep 22, 2026 | 189.50 | 189.50 | 189.50 | 189.25 | 189.25 | - | 28 |
| Sep 21, 2026 | 192.00 | 198.00 | 189.00 | 189.25 | 189.25 | -5.26% | 264 |
| Sep 18, 2026 | 199.75 | 200.00 | 190.00 | 199.75 | 199.75 | 2.30% | 255 |
| Sep 17, 2026 | 204.50 | 204.75 | 204.50 | 195.25 | 195.25 | - | 2 |
| Sep 15, 2026 | 188.25 | 207.00 | 188.25 | 195.25 | 195.25 | - | 12 |
| Sep 14, 2026 | 189.75 | 198.50 | 189.75 | 195.25 | 195.25 | 2.76% | 783 |
| Sep 10, 2026 | 190.25 | 190.25 | 190.00 | 190.00 | 190.00 | -2.44% | 178 |
| Sep 9, 2026 | 194.75 | 195.00 | 190.25 | 194.75 | 194.75 | 2.10% | 529 |
| Sep 8, 2026 | 191.00 | 198.75 | 191.00 | 190.75 | 190.75 | - | 26 |
| Sep 7, 2026 | 197.00 | 200.00 | 190.25 | 190.75 | 190.75 | -3.17% | 240 |
| Sep 4, 2026 | 193.00 | 197.00 | 188.25 | 197.00 | 197.00 | 2.87% | 769 |
| Sep 3, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.65% | 410 |
| Sep 2, 2026 | 191.25 | 191.25 | 191.25 | 192.75 | 192.75 | - | 1 |
| Sep 1, 2026 | 204.50 | 204.50 | 191.25 | 192.75 | 192.75 | -3.87% | 171 |
| Aug 31, 2026 | 205.00 | 205.00 | 191.00 | 200.50 | 200.50 | - | 33 |
| Aug 28, 2026 | 206.00 | 207.00 | 190.50 | 200.50 | 200.50 | -3.49% | 160 |
| 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 |