MCS Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.042	0.042	0.042	0.042	0.042	0
2023-01-09	0.042	0.042	0.042	0.042	0.042	0
2023-01-06	0.042	0.042	0.042	0.042	0.042	137,000
2023-01-05	0.042	0.042	0.042	0.042	0.042	110,850
2023-01-04	0.041	0.041	0.039	0.039	0.039	275,000
2023-01-03	0.042	0.043	0.042	0.043	0.043	262,040
2022-12-30	0.042	0.042	0.042	0.042	0.042	0
2022-12-29	0.042	0.042	0.042	0.042	0.042	315
2022-12-28	0.042	0.042	0.042	0.042	0.042	0
2022-12-23	0.042	0.042	0.042	0.042	0.042	0
2022-12-22	0.042	0.042	0.042	0.042	0.042	0
2022-12-21	0.042	0.042	0.042	0.042	0.042	104,809
2022-12-20	0.043	0.043	0.043	0.043	0.043	0
2022-12-19	0.043	0.043	0.043	0.043	0.043	15,581
2022-12-16	0.043	0.043	0.043	0.043	0.043	0
2022-12-15	0.042	0.043	0.042	0.043	0.043	671
2022-12-14	0.040	0.040	0.040	0.040	0.040	0
2022-12-13	0.040	0.040	0.040	0.040	0.040	0
2022-12-12	0.040	0.040	0.040	0.040	0.040	4,879
2022-12-09	0.040	0.040	0.040	0.040	0.040	0
2022-12-08	0.040	0.040	0.040	0.040	0.040	13,888
2022-12-07	0.039	0.039	0.039	0.039	0.039	0
2022-12-06	0.039	0.039	0.039	0.039	0.039	0
2022-12-05	0.039	0.039	0.039	0.039	0.039	65,000
2022-12-02	0.039	0.039	0.039	0.039	0.039	0
2022-12-01	0.039	0.039	0.039	0.039	0.039	350,000
2022-11-30	0.039	0.039	0.039	0.039	0.039	0
2022-11-29	0.039	0.039	0.039	0.039	0.039	0
2022-11-28	0.039	0.039	0.039	0.039	0.039	100,000
2022-11-25	0.040	0.040	0.040	0.040	0.040	0
2022-11-24	0.039	0.040	0.039	0.040	0.040	3,083,229
2022-11-23	0.040	0.040	0.040	0.040	0.040	125,000
2022-11-22	0.040	0.040	0.040	0.040	0.040	0
2022-11-21	0.040	0.040	0.040	0.040	0.040	0
2022-11-18	0.040	0.040	0.040	0.040	0.040	2,325
2022-11-17	0.040	0.040	0.040	0.040	0.040	0
2022-11-16	0.041	0.041	0.040	0.040	0.040	1,100
2022-11-15	0.040	0.040	0.040	0.040	0.040	15,000
2022-11-14	0.039	0.039	0.039	0.039	0.039	0
2022-11-11	0.039	0.039	0.039	0.039	0.039	0
2022-11-10	0.043	0.043	0.039	0.039	0.039	80,116
2022-11-09	0.043	0.043	0.043	0.043	0.043	2,325
2022-11-08	0.044	0.044	0.044	0.044	0.044	19,637
2022-11-07	0.039	0.039	0.039	0.039	0.039	0
2022-11-04	0.039	0.039	0.039	0.039	0.039	0
2022-11-03	0.039	0.039	0.039	0.039	0.039	25,000
2022-11-02	0.039	0.039	0.037	0.039	0.039	1,196,300
2022-11-01	0.040	0.040	0.039	0.039	0.039	336,175
2022-10-31	0.043	0.044	0.043	0.044	0.044	43,285
2022-10-28	0.040	0.040	0.040	0.040	0.040	26,000
2022-10-27	0.040	0.040	0.040	0.040	0.040	3,000
2022-10-26	0.039	0.039	0.039	0.039	0.039	0
2022-10-25	0.039	0.039	0.039	0.039	0.039	0
2022-10-24	0.041	0.041	0.039	0.039	0.039	93,201
2022-10-21	0.040	0.040	0.040	0.040	0.040	8,464
2022-10-20	0.039	0.040	0.039	0.040	0.040	156,334
2022-10-19	0.039	0.039	0.039	0.039	0.039	0
2022-10-18	0.039	0.039	0.039	0.039	0.039	15,746
2022-10-17	0.039	0.039	0.039	0.039	0.039	0
2022-10-14	0.039	0.039	0.039	0.039	0.039	0

← NewerPage 17 of 22 · 1,272 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.