Mitchell Services Limited Historical Data - MSV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.20481927711	0.415	0.425	0.395	231541	0.40367294	DE
4	0.01	2.5	0.4	0.485	0.395	354862	0.43681332	DE
12	0.04	10.8108108108	0.37	0.485	0.37	337451	0.41826792	DE
26	0.045	12.3287671233	0.365	0.485	0.34	304133	0.39471812	DE
52	0.06	17.1428571429	0.35	0.485	0.33	221695	0.38990711	DE
156	0	0	0.41	0.52	0.26	178577	0.38556934	DE
260	0.35	583.333333333	0.06	0.67	0.054	434381	0.21300258	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718864100	0.4	-0.005	-1.23	0.425	0.425	0.4	385155
1718777700	0.405	-0.005	-1.22	0.4099999	0.425	0.405	356457
1718691300	0.4099999	0.0149999	3.80	0.4	0.4099999	0.4	88317
1718604900	0.395	-0.01	-2.47	0.405	0.405	0.395	197793
1718345700	0.405	0	0.00	0.4	0.4099999	0.4	203866
1718259300	0.405	0	0.00	0.415	0.415	0.4	311272
1718172900	0.405	-0.03	-6.90	0.44	0.44	0.405	467906
1718086500	0.435	0.015	3.57	0.435	0.435	0.425	161696
1717740900	0.42	-0.025	-5.62	0.445	0.455	0.4099999	456224
1717654500	0.445	0	0.00	0.445	0.455	0.44	268455
1717568100	0.445	-0.01	-2.20	0.45	0.455	0.445	125394
1717481700	0.455	0.005	1.11	0.455	0.47	0.455	192073
1717395300	0.45	0	0.00	0.45	0.475	0.44	650022
1717136100	0.45	0.01	2.27	0.45	0.46	0.45	170633
1717049700	0.44	-0.03	-6.38	0.465	0.465	0.44	268914
1716963300	0.47	0.005	1.08	0.47	0.485	0.46	854051
1716876900	0.465	0.035	8.14	0.445	0.47	0.435	1019451
1716790500	0.43	0.03	7.50	0.415	0.44	0.4	690303
1716531300	0.4	0	0.00	0.4	0.405	0.4	82935
1716444900	0.4	0.005	1.27	0.4	0.4	0.4	176608
1716358500	0.395	-0.005	-1.25	0.395	0.4	0.39	165940
1716272100	0.4	0	0.00	0.4	0.4	0.4	21500
1716185700	0.4	0	0.00	0.4	0.4099999	0.4	88342
1715926500	0.4	0.005	1.27	0.395	0.4	0.395	9539
1715840100	0.395	-0.005	-1.25	0.4099999	0.4099999	0.395	98589
1715753700	0.4	0.005	1.27	0.4	0.4	0.395	271965
1715667300	0.395	-0.025	-5.95	0.415	0.415	0.395	294208
1715580900	0.42	0.0100001	2.44	0.415	0.425	0.4	511103
1715321700	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.395	67137
1715235300	0.4	0.01	2.56	0.4	0.4	0.4	106336
1715148900	0.39	-0.01	-2.50	0.405	0.4099999	0.39	601528
1715062500	0.4	0	0.00	0.405	0.42	0.395	402320
1714976100	0.4	0	0.00	0.4	0.405	0.395	346139
1714716900	0.4	-0.015	-3.61	0.4225	0.4225	0.4	511594
1714630500	0.415	-0.015	-3.49	0.42	0.425	0.4099999	131226
1714544100	0.43	0	0.00	0.43	0.43	0.42	212603
1714457700	0.43	0.005	1.18	0.425	0.43	0.425	250839
1714371300	0.425	0.005	1.19	0.42	0.425	0.415	312638
1714112100	0.42	0	0.00	0.415	0.425	0.415	547826
1713939300	0.42	0.005	1.20	0.42	0.425	0.42	643688
1713852900	0.415	-0.015	-3.49	0.43	0.44	0.415	1089460
1713766500	0.43	0	0.00	0.43	0.43	0.42	469408
1713507300	0.43	-0.025	-5.49	0.47	0.47	0.42	384175
1713420900	0.455	0.0450001	10.98	0.425	0.455	0.42	426247
1713334500	0.4099999	0	0.00	0.415	0.42	0.4099999	313246
1713248100	0.4099999	-0.015	-3.53	0.425	0.425	0.4099999	315408
1713161700	0.425	0.0150001	3.66	0.405	0.425	0.405	162430
1712902500	0.4099999	0.0149999	3.80	0.4	0.42	0.4	596850
1712816100	0.395	0.01	2.60	0.39	0.395	0.39	132849
1712729700	0.385	-0.005	-1.28	0.39	0.4	0.385	140034
1712643300	0.39	0	0.00	0.39	0.39	0.39	1213322
1712556900	0.39	0.01	2.63	0.39	0.395	0.39	258661
1712294100	0.38	-0.015	-3.80	0.4	0.4	0.38	356876
1712207700	0.395	0.005	1.28	0.395	0.4	0.395	113949
1712121300	0.39	0.01	2.63	0.385	0.395	0.38	217178
1712034900	0.38	-0.0025	-0.65	0.385	0.385	0.38	189277
1711602900	0.3825	0.0125	3.38	0.37	0.39	0.37	180442
1711516500	0.37	0	0.00	0.375	0.375	0.365	368067
1711430100	0.37	-0.01	-2.63	0.38	0.38	0.365	569548
1711343700	0.38	-0.015	-3.80	0.4	0.4	0.38	622933
1711084500	0.395	-0.005	-1.25	0.405	0.4099999	0.385	577651
1710998100	0.4	0.025	6.67	0.38	0.4	0.37	641314

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitchell Services Limited (MSV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitchell Services Limited (MSV) Historical

Mitchell Services Limited (MSV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History