MCS Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.008	0.009	0.008	0.008	0.008	1,782,700
2025-08-15	0.009	0.009	0.009	0.009	0.009	0
2025-08-14	0.008	0.009	0.008	0.009	0.009	520,617
2025-08-13	0.008	0.010	0.008	0.008	0.008	6,432,092
2025-08-12	0.008	0.008	0.008	0.008	0.008	0
2025-08-11	0.008	0.008	0.008	0.008	0.008	0
2025-08-08	0.008	0.008	0.008	0.008	0.008	201,404
2025-08-07	0.009	0.009	0.009	0.009	0.009	1,091
2025-08-06	0.008	0.009	0.008	0.009	0.009	215,820
2025-08-05	0.008	0.008	0.008	0.008	0.008	4,204
2025-08-04	0.007	0.008	0.007	0.008	0.008	677,751
2025-08-01	0.009	0.009	0.008	0.008	0.008	2,131,093
2025-07-31	0.007	0.012	0.007	0.008	0.008	13,039,676
2025-07-30	0.007	0.007	0.006	0.006	0.006	570,164
2025-07-29	0.007	0.007	0.007	0.007	0.007	0
2025-07-28	0.007	0.007	0.007	0.007	0.007	0
2025-07-25	0.006	0.007	0.006	0.007	0.007	398,920
2025-07-24	0.005	0.005	0.005	0.005	0.005	0
2025-07-23	0.005	0.005	0.005	0.005	0.005	0
2025-07-22	0.005	0.005	0.005	0.005	0.005	0
2025-07-21	0.005	0.005	0.005	0.005	0.005	122,300
2025-07-18	0.006	0.006	0.006	0.006	0.006	0
2025-07-17	0.006	0.006	0.006	0.006	0.006	100,000
2025-07-16	0.006	0.006	0.006	0.006	0.006	100,000
2025-07-15	0.005	0.005	0.005	0.005	0.005	0
2025-07-14	0.005	0.005	0.005	0.005	0.005	600,000
2025-07-11	0.006	0.006	0.006	0.006	0.006	0
2025-07-10	0.006	0.006	0.006	0.006	0.006	833,000
2025-07-09	0.005	0.005	0.005	0.005	0.005	0
2025-07-08	0.005	0.005	0.005	0.005	0.005	0
2025-07-07	0.005	0.005	0.005	0.005	0.005	0
2025-07-04	0.005	0.005	0.005	0.005	0.005	250,001
2025-07-03	0.004	0.004	0.004	0.004	0.004	1,585,283
2025-07-02	0.005	0.005	0.005	0.005	0.005	0
2025-07-01	0.005	0.005	0.005	0.005	0.005	0
2025-06-30	0.004	0.005	0.004	0.005	0.005	56,308
2025-06-27	0.005	0.005	0.005	0.005	0.005	0
2025-06-26	0.005	0.005	0.005	0.005	0.005	0
2025-06-25	0.005	0.005	0.005	0.005	0.005	0
2025-06-24	0.005	0.005	0.005	0.005	0.005	0
2025-06-23	0.005	0.005	0.005	0.005	0.005	0
2025-06-20	0.005	0.005	0.005	0.005	0.005	221,496
2025-06-19	0.005	0.005	0.005	0.005	0.005	0
2025-06-18	0.005	0.005	0.005	0.005	0.005	200,000
2025-06-17	0.005	0.005	0.005	0.005	0.005	78,504
2025-06-16	0.005	0.005	0.005	0.005	0.005	130,000
2025-06-13	0.005	0.005	0.004	0.004	0.004	1,046,200
2025-06-12	0.004	0.004	0.004	0.004	0.004	0
2025-06-11	0.004	0.004	0.004	0.004	0.004	3,076
2025-06-10	0.004	0.004	0.004	0.004	0.004	0
2025-06-06	0.004	0.004	0.004	0.004	0.004	0
2025-06-05	0.004	0.004	0.004	0.004	0.004	0
2025-06-04	0.004	0.004	0.004	0.004	0.004	0
2025-06-03	0.004	0.004	0.004	0.004	0.004	0
2025-06-02	0.004	0.004	0.004	0.004	0.004	551,496
2025-05-30	0.006	0.006	0.004	0.004	0.004	550,000
2025-05-29	0.006	0.006	0.006	0.006	0.006	15,459
2025-05-28	0.006	0.006	0.006	0.006	0.006	0
2025-05-27	0.006	0.006	0.006	0.006	0.006	0
2025-05-26	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 6 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.