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 |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 171.00 | 186.00 | 171.00 | 171.25 | 171.25 | - | 66 |
| Nov 2, 2026 | 181.25 | 181.25 | 175.25 | 171.25 | 171.25 | - | 50 |
| Oct 29, 2026 | 171.25 | 178.00 | 171.00 | 171.25 | 171.25 | -2.00% | 394 |
| Oct 28, 2026 | 179.75 | 181.25 | 171.00 | 174.75 | 174.75 | 1.01% | 278 |
| Oct 27, 2026 | 183.00 | 183.00 | 171.00 | 173.00 | 173.00 | - | 39 |
| Oct 26, 2026 | 170.50 | 180.00 | 170.50 | 173.00 | 173.00 | 1.32% | 187 |
| Oct 23, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -2.71% | 275 |
| Oct 22, 2026 | 175.50 | 175.50 | 171.00 | 175.50 | 175.50 | 2.48% | 510 |
| Oct 21, 2026 | 175.00 | 175.00 | 170.00 | 171.25 | 171.25 | -2.14% | 570 |
| Oct 20, 2026 | 188.25 | 188.25 | 173.00 | 175.00 | 175.00 | -0.85% | 141 |
| Oct 19, 2026 | 187.00 | 187.00 | 176.00 | 176.50 | 176.50 | -5.36% | 2,369 |
| Oct 16, 2026 | 185.25 | 185.25 | 185.00 | 186.50 | 186.50 | - | 6 |
| Oct 15, 2026 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | 10.52% | 127 |
| Oct 14, 2026 | 189.00 | 193.25 | 166.50 | 168.75 | 168.75 | -11.18% | 1,502 |
| Oct 13, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 16 |
| Oct 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.13% | 200 |
| Oct 9, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -0.39% | 100 |
| 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 |