MCS Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.008	0.009	0.008	0.009	0.009	1,081,172
2025-11-07	0.009	0.010	0.008	0.008	0.008	2,408,601
2025-11-06	0.008	0.009	0.008	0.009	0.009	2,344,344
2025-11-05	0.010	0.010	0.008	0.008	0.008	4,873,797
2025-11-04	0.008	0.014	0.008	0.011	0.011	34,606,049
2025-11-03	0.009	0.009	0.009	0.009	0.009	0
2025-10-31	0.009	0.009	0.009	0.009	0.009	0
2025-10-30	0.009	0.009	0.009	0.009	0.009	18,000
2025-10-29	0.009	0.009	0.009	0.009	0.009	0
2025-10-28	0.008	0.009	0.008	0.009	0.009	37,691
2025-10-27	0.011	0.011	0.008	0.008	0.008	1,682,875
2025-10-24	0.013	0.014	0.011	0.012	0.012	3,256,344
2025-10-23	0.010	0.013	0.009	0.013	0.013	520,356
2025-10-22	0.009	0.011	0.009	0.011	0.011	3,646,433
2025-10-21	0.009	0.009	0.009	0.009	0.009	175,000
2025-10-20	0.008	0.008	0.008	0.008	0.008	0
2025-10-17	0.008	0.008	0.008	0.008	0.008	125,040
2025-10-16	0.008	0.008	0.008	0.008	0.008	1,629,521
2025-10-15	0.008	0.008	0.008	0.008	0.008	4,854
2025-10-14	0.008	0.008	0.008	0.008	0.008	103,107
2025-10-13	0.007	0.008	0.007	0.008	0.008	1,788,338
2025-10-10	0.008	0.008	0.008	0.008	0.008	509,185
2025-10-09	0.008	0.008	0.008	0.008	0.008	490,815
2025-10-08	0.008	0.009	0.008	0.008	0.008	850,000
2025-10-07	0.007	0.008	0.007	0.008	0.008	63,088
2025-10-06	0.008	0.008	0.008	0.008	0.008	0
2025-10-03	0.008	0.008	0.008	0.008	0.008	0
2025-10-02	0.008	0.008	0.008	0.008	0.008	88,747
2025-10-01	0.008	0.008	0.008	0.008	0.008	30,668
2025-09-30	0.008	0.008	0.008	0.008	0.008	456,858
2025-09-29	0.007	0.008	0.007	0.008	0.008	2,823,714
2025-09-26	0.008	0.008	0.008	0.008	0.008	0
2025-09-25	0.008	0.008	0.008	0.008	0.008	0
2025-09-24	0.008	0.008	0.008	0.008	0.008	0
2025-09-23	0.008	0.008	0.008	0.008	0.008	14,052
2025-09-22	0.008	0.008	0.007	0.007	0.007	112,454
2025-09-19	0.007	0.008	0.007	0.008	0.008	376,215
2025-09-18	0.008	0.008	0.008	0.008	0.008	15,000
2025-09-17	0.007	0.007	0.006	0.007	0.007	173,772
2025-09-16	0.007	0.007	0.007	0.007	0.007	0
2025-09-15	0.007	0.007	0.006	0.007	0.007	241,496
2025-09-12	0.007	0.007	0.007	0.007	0.007	150,000
2025-09-11	0.006	0.007	0.006	0.007	0.007	1,096,052
2025-09-10	0.006	0.006	0.006	0.006	0.006	162,000
2025-09-09	0.007	0.007	0.007	0.007	0.007	0
2025-09-08	0.007	0.007	0.007	0.007	0.007	2,103
2025-09-05	0.007	0.007	0.007	0.007	0.007	0
2025-09-04	0.007	0.007	0.007	0.007	0.007	26,845
2025-09-03	0.006	0.006	0.005	0.006	0.006	920,847
2025-09-02	0.007	0.007	0.007	0.007	0.007	14,020
2025-09-01	0.007	0.007	0.007	0.007	0.007	1,427,841
2025-08-29	0.008	0.008	0.006	0.008	0.008	1,582,161
2025-08-28	0.008	0.008	0.008	0.008	0.008	749,597
2025-08-27	0.008	0.008	0.007	0.008	0.008	110,501
2025-08-26	0.008	0.008	0.008	0.008	0.008	237,400
2025-08-25	0.008	0.008	0.008	0.008	0.008	0
2025-08-22	0.008	0.008	0.008	0.008	0.008	0
2025-08-21	0.008	0.008	0.008	0.008	0.008	0
2025-08-20	0.009	0.009	0.008	0.008	0.008	211,111
2025-08-19	0.008	0.008	0.008	0.008	0.008	24,534

← NewerPage 5 of 22 · 1,270 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.