MCS Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.005	0.006	0.005	0.006	0.006	735,250
2024-03-14	0.005	0.005	0.005	0.005	0.005	128,287
2024-03-13	0.005	0.005	0.005	0.005	0.005	71,713
2024-03-12	0.005	0.005	0.005	0.005	0.005	601,181
2024-03-11	0.005	0.005	0.005	0.005	0.005	326,581
2024-03-08	0.005	0.005	0.005	0.005	0.005	0
2024-03-07	0.005	0.005	0.005	0.005	0.005	1,057,239
2024-03-06	0.005	0.006	0.005	0.005	0.005	1,764,749
2024-03-05	0.005	0.005	0.003	0.005	0.005	3,741,482
2024-03-04	0.009	0.009	0.009	0.009	0.009	100,000
2024-03-01	0.008	0.008	0.008	0.008	0.008	0
2024-02-29	0.008	0.008	0.008	0.008	0.008	302,675
2024-02-28	0.008	0.008	0.008	0.008	0.008	0
2024-02-27	0.008	0.008	0.008	0.008	0.008	0
2024-02-26	0.008	0.008	0.008	0.008	0.008	0
2024-02-23	0.008	0.008	0.008	0.008	0.008	0
2024-02-22	0.008	0.008	0.008	0.008	0.008	200,000
2024-02-21	0.008	0.008	0.008	0.008	0.008	0
2024-02-20	0.008	0.008	0.008	0.008	0.008	100,000
2024-02-19	0.009	0.009	0.008	0.008	0.008	1,272,900
2024-02-16	0.010	0.010	0.010	0.010	0.010	0
2024-02-15	0.010	0.010	0.010	0.010	0.010	0
2024-02-14	0.010	0.010	0.010	0.010	0.010	0
2024-02-13	0.010	0.010	0.010	0.010	0.010	500,000
2024-02-12	0.010	0.010	0.010	0.010	0.010	100,000
2024-02-09	0.010	0.010	0.010	0.010	0.010	400,000
2024-02-08	0.009	0.009	0.009	0.009	0.009	110,164
2024-02-07	0.010	0.010	0.010	0.010	0.010	570
2024-02-06	0.010	0.010	0.010	0.010	0.010	70,728
2024-02-05	0.014	0.014	0.009	0.012	0.012	3,011,450
2024-02-02	0.016	0.016	0.016	0.016	0.016	304,019
2024-02-01	0.016	0.016	0.016	0.016	0.016	211,985
2024-01-31	0.016	0.016	0.016	0.016	0.016	30,000
2024-01-30	0.019	0.019	0.016	0.016	0.016	167,082
2024-01-29	0.017	0.017	0.017	0.017	0.017	34,838
2024-01-25	0.018	0.018	0.018	0.018	0.018	0
2024-01-24	0.018	0.022	0.017	0.018	0.018	1,144,656
2024-01-23	0.014	0.015	0.014	0.015	0.015	645,243
2024-01-22	0.010	0.010	0.010	0.010	0.010	0
2024-01-19	0.010	0.010	0.010	0.010	0.010	0
2024-01-18	0.010	0.010	0.010	0.010	0.010	0
2024-01-17	0.010	0.010	0.010	0.010	0.010	0
2024-01-16	0.013	0.013	0.010	0.010	0.010	849,100
2024-01-15	0.011	0.011	0.011	0.011	0.011	0
2024-01-12	0.011	0.011	0.011	0.011	0.011	0
2024-01-11	0.011	0.011	0.011	0.011	0.011	70,000
2024-01-10	0.010	0.010	0.010	0.010	0.010	0
2024-01-09	0.010	0.010	0.010	0.010	0.010	0
2024-01-08	0.010	0.010	0.010	0.010	0.010	0
2024-01-05	0.010	0.010	0.010	0.010	0.010	0
2024-01-04	0.010	0.010	0.010	0.010	0.010	0
2024-01-03	0.010	0.010	0.010	0.010	0.010	178,038
2024-01-02	0.010	0.010	0.010	0.010	0.010	0
2023-12-29	0.013	0.013	0.010	0.010	0.010	390,000
2023-12-28	0.012	0.012	0.012	0.012	0.012	0
2023-12-27	0.012	0.012	0.012	0.012	0.012	0
2023-12-22	0.012	0.012	0.012	0.012	0.012	0
2023-12-21	0.012	0.012	0.012	0.012	0.012	0
2023-12-20	0.013	0.013	0.012	0.012	0.012	98,594
2023-12-19	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.