Skip to content

Subscriptions are live.

Plans
Logo
Start Free

MSGY Historical Prices

Masonglory Limited Ordinary Shares · daily open, high, low, close & volume

Trading days
248
Period high
11.42
Period low
0.2289
Period change
+165.36%
DateOpenHighLowCloseChangeVolume
Oct 27, 20263.364.103.104.06+16.33%373,071
Oct 26, 20262.803.882.743.49+27.84%977,400
Oct 23, 20262.693.102.602.73+0.37%185,743
Oct 22, 20262.412.732.272.72+14.29%77,108
Oct 21, 20262.172.402.172.38+9.17%24,428
Oct 20, 20262.132.202.032.18+0.00%11,803
Oct 19, 20262.302.352.132.18-11.38%24,562
Oct 16, 20262.612.652.402.46-7.17%51,026
Oct 15, 20262.482.652.452.65+0.00%59,147
Oct 14, 20262.652.692.552.65-2.93%53,860
Oct 13, 20262.572.802.422.73+1.11%405,169
Oct 12, 20263.693.722.692.70-25.62%1,791,227
Oct 9, 20264.134.143.613.63-14.99%75,710
Oct 8, 20264.214.404.194.27-0.70%51,739
Oct 7, 20264.935.014.184.30-14.17%109,064
Oct 6, 20265.165.674.905.01+2.45%207,079
Oct 5, 20264.335.764.094.89+11.26%599,076
Oct 2, 20264.784.933.864.39-14.99%311,315
Oct 1, 20265.105.704.895.17-8.66%534,342
Sep 30, 20264.936.964.795.66+27.48%11,945,653
Sep 29, 20263.944.773.204.44+41.85%30,282,487
Sep 28, 20268.408.992.703.13-61.21%9,294,559
Sep 25, 20262.1311.421.978.07+309.64%56,134,192
Sep 24, 20262.052.051.931.97-2.96%18,214
Sep 23, 20262.062.122.002.03+0.50%12,449
Sep 22, 20262.042.041.922.02+5.21%23,363
Sep 21, 20262.092.191.891.92-7.69%51,702
Sep 18, 20261.962.091.952.08+0.48%7,251
Sep 17, 20262.002.072.002.07-0.48%18,241
Sep 16, 20262.112.262.052.08+0.00%62,383
Sep 15, 20261.982.121.932.08+1.96%43,490
Sep 14, 20262.032.101.922.04-1.92%33,426
Sep 11, 20261.872.121.832.08+14.92%55,941
Sep 9, 20261.831.901.731.81-2.16%47,343
Sep 8, 20261.841.941.831.85-0.54%27,004
Sep 4, 20261.901.901.821.86+0.00%14,842
Sep 3, 20261.901.921.811.86-0.53%44,409
Sep 2, 20261.831.911.831.87-1.58%31,635
Aug 31, 20262.012.011.811.90-1.55%50,489
Aug 28, 20262.062.061.821.93-4.46%66,913
Aug 27, 20262.122.121.902.02-1.94%97,228
Aug 26, 20262.242.332.022.06-8.44%297,087
Aug 25, 20262.152.602.122.25+4.17%369,918
Aug 24, 20262.222.322.152.16-2.70%35,888
Aug 21, 20262.482.482.202.22-11.20%77,453
Aug 20, 20262.732.732.452.50-5.30%88,448
Aug 19, 20262.652.832.522.64+5.60%488,769
Aug 18, 20262.742.782.402.50-7.75%108,720
Aug 17, 20262.842.842.532.71-1.45%133,449
Aug 14, 20263.013.202.622.75-3.51%205,487
Aug 13, 20262.833.312.662.85-3.39%779,082
Aug 12, 20262.853.102.702.95-13.99%721,346
Aug 11, 20262.755.882.543.43+1085.62%40,697,569
Aug 10, 20260.26160.29650.25650.2893+7.27%877,900
Aug 7, 20260.28790.30000.26250.2697-3.71%521,971
Aug 6, 20260.26570.29790.22890.2801+4.51%477,906
Aug 5, 20260.25950.27500.24180.2680+0.11%364,647
Aug 4, 20260.29000.29000.25930.2677-5.74%280,734
Aug 3, 20260.24410.29800.23300.2840-4.38%1,176,691
Jul 31, 20260.33590.52000.25200.2970-8.70%16,960,468
Jul 30, 20260.33340.36730.32500.3253-8.91%65,828
Jul 29, 20260.34500.35710.32000.3571+2.67%102,364
Jul 28, 20260.32800.35740.32030.3478+3.82%90,689
Jul 27, 20260.34640.36980.32300.3350-4.26%50,252
Jul 24, 20260.35860.38950.32100.3499-4.79%179,685
Jul 23, 20260.38980.39000.32000.3675-7.73%221,519
Jul 22, 20260.43570.43990.38000.3983-6.28%168,638
Jul 21, 20260.41500.49280.36000.4250-1.62%1,272,675
Jul 20, 20260.39050.45000.39050.4320+10.77%121,464
Jul 17, 20260.42000.43720.38060.3900-9.24%67,593
Jul 16, 20260.42000.44000.42000.4297+1.34%21,622
Jul 15, 20260.42630.43990.41000.4240-1.40%79,981
Jul 14, 20260.45010.47260.43000.4300-6.03%188,281
Jul 13, 20260.46870.49500.45000.4576-3.62%355,949
Jul 10, 20260.45000.48230.44020.4748+8.43%122,696
Jul 9, 20260.48160.48160.43000.4379-4.95%183,436
Jul 8, 20260.49530.49530.46020.4607-0.17%65,110
Jul 7, 20260.48000.49970.46000.4615-1.60%42,635
Jul 6, 20260.46800.52000.46010.4690+0.13%77,281
Jul 2, 20260.52050.52050.40030.4684-9.87%156,244
Jul 1, 20260.47960.53000.47340.5197+5.37%126,885
Jun 30, 20260.49980.52410.47030.4932+0.00%231,146
Jun 29, 20260.49990.51380.48800.4932+2.75%65,752
Jun 26, 20260.50000.50000.47000.4800-4.00%79,446
Jun 25, 20260.52780.53540.50000.5000-3.90%68,735
Jun 24, 20260.52920.54990.52000.5203-4.46%94,114
Jun 23, 20260.55100.57270.54110.5446-4.46%146,677
Jun 22, 20260.56000.57560.55200.5700-1.72%88,019
Jun 18, 20260.58060.59900.53010.5800-2.78%393,276
Jun 17, 20260.56120.62750.56120.5966+2.09%666,925
Jun 16, 20260.55680.80000.51000.5844+3.69%7,901,850
Jun 15, 20260.51120.57070.51110.5636+10.29%272,782
Jun 12, 20260.57000.57350.50000.5110-9.07%424,662
Jun 11, 20260.58400.63000.54000.5620-3.24%736,135
Jun 10, 20260.61000.67500.55250.5808-2.97%1,029,117
Jun 9, 20260.57170.88000.50290.5986+10.69%9,882,464
Jun 8, 20260.48950.74000.44000.5408+11.74%6,367,131
Jun 5, 20260.49990.57400.45000.4840+0.83%1,583,433
Jun 4, 20260.47000.48000.45100.4800+0.25%98,314
Jun 3, 20260.47400.47980.45300.4788-2.09%146,405
Jun 2, 20260.50850.52000.45000.4890-6.36%356,826
Jun 1, 20260.46630.68100.46160.5222+14.77%2,980,965
May 29, 20260.48000.49990.45500.4550-3.38%92,463
May 28, 20260.47760.51000.47090.4709+1.49%116,677
May 27, 20260.49990.51960.46400.4640-1.49%149,798
May 26, 20260.46000.51500.45500.4710+1.51%586,364
May 22, 20260.44890.47990.44720.4640-0.64%118,960
May 21, 20260.43810.47000.43390.4670+5.01%136,896
May 20, 20260.44500.48660.43000.4447-1.70%193,623
May 19, 20260.48000.53000.43250.4524-4.38%580,529
May 18, 20260.49050.51000.46730.4731-15.97%195,089
May 15, 20260.52400.58000.50000.5630+6.63%713,616
May 14, 20260.47830.56000.46000.5280+22.79%2,329,634
May 13, 20260.46680.46680.43000.4300-4.30%2,201,681
May 12, 20260.42100.46000.39800.4493+3.91%324,827
May 11, 20260.45800.48000.43100.4324-4.55%379,679
May 8, 20260.47700.73000.42130.4530-1.18%8,140,915
May 7, 20260.48320.48990.45540.4584-0.35%84,673
May 6, 20260.47950.48570.46000.4600-1.03%50,214
May 5, 20260.49800.49860.46160.4648-1.50%75,128
May 4, 20260.46050.49790.46010.4719+2.48%44,312
May 1, 20260.46650.48850.45570.4605-2.97%105,340
Apr 30, 20260.46530.49200.46500.4746-0.04%74,194
Apr 29, 20260.50690.53730.46010.4748-1.45%397,298
Apr 28, 20260.48900.50980.48000.4818-1.27%79,104
Apr 27, 20260.50420.50950.48730.4880-4.28%58,712
Apr 24, 20260.51600.52060.49210.5098-3.25%82,186
Apr 23, 20260.52210.52990.50060.5269-1.83%39,465
Apr 22, 20260.51220.54580.50000.5367+6.98%165,353
Apr 21, 20260.49280.51960.48810.5017-0.40%46,042
Apr 20, 20260.51480.51900.49200.5037-2.16%73,055
Apr 17, 20260.50110.52990.48160.5148-4.15%139,484
Apr 16, 20260.51010.54920.48000.5371+2.30%201,984
Apr 15, 20260.50000.59500.46440.5250+3.31%784,513
Apr 14, 20260.51350.56460.49000.5082-2.59%236,846
Apr 13, 20260.49660.56000.48510.5217+2.96%235,281
Apr 10, 20260.48150.52980.48000.5067+2.74%380,606
Apr 9, 20260.45800.50910.44000.4932+11.84%282,852
Apr 8, 20260.45990.47070.43440.4410-2.43%118,488
Apr 7, 20260.44400.49090.42800.4520+1.80%217,696
Apr 6, 20260.43030.54970.43030.4440-3.48%899,824
Apr 2, 20260.44700.48570.44020.4600+1.08%39,004
Apr 1, 20260.44800.49990.44100.4551-1.09%75,260
Mar 31, 20260.46000.52000.44010.4601+1.97%375,488
Mar 30, 20260.45950.49300.45000.4512-8.48%75,162
Mar 27, 20260.55150.57410.47500.4930-13.63%282,191
Mar 26, 20260.44100.59500.44000.5708+26.84%1,601,104
Mar 25, 20260.44490.47040.44050.4500+0.60%134,448
Mar 24, 20260.43000.47000.42200.4473+2.59%67,458
Mar 23, 20260.44230.47000.42000.4360-1.89%35,292
Mar 20, 20260.43000.45000.42010.4444+0.98%33,273
Mar 19, 20260.43940.46990.42000.4401+2.11%55,871
Mar 18, 20260.44500.48000.43020.4310+0.23%81,015
Mar 17, 20260.44990.50000.42590.4300+0.28%87,723
Mar 16, 20260.45000.45000.42880.4288+0.00%62,831
Mar 13, 20260.44000.46210.42000.4288-2.81%42,937
Mar 12, 20260.47900.48990.44110.4412-9.96%80,595
Mar 11, 20260.43000.52000.42020.4900+11.69%533,970
Mar 10, 20260.44900.48000.43860.4387-9.27%390,034
Mar 9, 20260.45000.50010.38420.4835+6.26%387,441
Mar 6, 20260.46000.49980.43500.4550-5.21%134,600
Mar 5, 20260.46120.60000.36060.4800-2.44%816,375
Mar 4, 20260.45000.59300.37000.4920+9.31%689,823
Mar 3, 20260.50230.50370.43000.4501-17.53%118,952
Mar 2, 20260.50050.58780.50050.5458+1.77%96,129
Feb 27, 20260.56000.56000.50310.5363-4.23%56,058
Feb 26, 20260.57350.61900.52010.5600-0.78%124,118
Feb 25, 20260.55000.56490.40000.5644+4.87%495,568
Feb 24, 20260.60100.61850.51680.5382-10.30%71,200
Feb 23, 20260.67080.67080.60000.6000-4.03%53,731
Feb 20, 20260.64100.65670.62500.6252+0.03%41,767
Feb 19, 20260.65610.66830.62410.6250-4.73%61,667
Feb 18, 20260.63450.65750.63400.6560+7.33%53,690
Feb 17, 20260.65400.67940.61000.6112-10.25%103,068
Feb 13, 20260.65000.70340.65000.6810+4.59%181,362
Feb 12, 20260.67440.73130.65000.6511+0.15%115,494
Feb 11, 20260.71000.72500.65010.6501-10.33%317,533
Feb 10, 20260.72500.74840.70110.7250-3.33%140,808
Feb 9, 20260.72000.75000.72000.7500+4.17%292,053
Feb 6, 20260.71000.75000.71000.7200+0.00%123,740
Feb 5, 20260.71390.75320.70100.7200-6.70%453,602
Feb 4, 20260.79000.80000.76200.7717-4.05%215,404
Feb 3, 20260.83560.89830.79000.8043-3.87%364,730
Feb 2, 20260.93270.95900.82890.8367-0.40%552,859
Jan 30, 20260.80001.150.80000.8401+5.01%3,330,147
Jan 29, 20261.251.310.75020.8000-60.98%5,515,949
Jan 28, 20266.246.300.70002.05-67.25%12,506,621
Jan 27, 20266.036.605.756.26+3.64%10,109,120
Jan 26, 20265.776.115.626.04+4.68%2,509,984
Jan 23, 20265.605.795.475.77+2.12%2,066,490
Jan 22, 20265.806.605.195.65+4.63%236,814
Jan 21, 20264.185.904.085.40+32.68%463,669
Jan 20, 20263.234.403.194.07+25.62%1,759,300
Jan 16, 20263.173.263.133.24+3.51%154,683
Jan 15, 20263.003.143.003.13+2.29%1,883,808
Jan 14, 20263.023.122.993.06+3.73%230,493
Jan 13, 20262.752.992.702.95+3.51%2,598,484
Jan 12, 20262.873.052.292.85-0.35%1,217,693
Jan 9, 20262.993.042.752.86-0.35%1,101,065
Jan 8, 20262.712.902.672.87+6.30%1,281,234
Jan 7, 20262.692.712.612.70+1.12%44,441
Jan 6, 20262.512.702.512.67+1.52%38,098
Jan 5, 20262.652.682.602.63-2.23%16,909
Jan 2, 20262.692.692.662.69+0.00%5,171
Dec 31, 20252.672.692.652.69+0.19%20,243
Dec 30, 20252.672.712.672.69+0.56%11,639
Dec 29, 20252.592.742.592.67-0.37%32,727
Dec 26, 20252.682.702.672.68+0.00%7,275
Dec 24, 20252.702.702.652.68+0.00%19,112
Dec 23, 20252.692.752.652.68-1.47%28,339
Dec 22, 20252.682.732.682.72-0.73%71,820
Dec 19, 20252.752.862.712.74-2.49%1,525,745
Dec 18, 20252.712.812.712.81+3.31%112,461
Dec 17, 20252.682.782.682.72+0.74%91,987
Dec 16, 20252.702.742.692.70+0.00%79,520
Dec 15, 20252.792.832.682.70-2.53%300,078
Dec 12, 20252.802.832.552.77+1.47%1,754,267
Dec 11, 20252.893.522.682.73-0.73%2,153,388
Dec 10, 20252.792.792.712.75+0.36%131,320
Dec 9, 20252.762.802.662.74-1.44%527,387
Dec 8, 20252.792.822.722.78-1.77%339,640
Dec 5, 20252.802.852.762.83+0.71%272,132
Dec 4, 20252.742.892.662.81+3.69%1,810,221
Dec 3, 20252.842.852.652.71-6.55%147,700
Dec 2, 20252.883.092.752.90+1.40%1,405,948
Dec 1, 20252.742.862.642.86+6.32%370,611
Nov 28, 20252.702.942.622.69-2.00%1,870,206
Nov 26, 20252.632.772.622.75+5.17%516,737
Nov 25, 20252.652.722.522.61+2.35%1,114,116
Nov 24, 20252.482.642.382.55+4.08%117,341
Nov 21, 20252.292.562.162.45+9.87%279,563
Nov 20, 20252.242.432.022.23-0.45%214,063
Nov 19, 20252.152.392.002.24+7.69%332,198
Nov 18, 20251.712.161.702.08+15.56%461,844
Nov 17, 20251.711.871.651.80+5.26%473,009
Nov 14, 20251.381.791.381.71+24.82%900,149
Nov 13, 20251.301.531.291.37+1.48%226,115
Nov 12, 20251.211.451.211.35+13.45%280,564
Nov 11, 20251.181.491.131.19-18.49%677,142
Nov 10, 20251.251.701.181.46+53.68%21,094,168
Nov 7, 20251.401.420.83000.9500-33.10%1,943,572
Nov 6, 20251.441.551.411.42-2.07%13,483
Nov 5, 20251.421.531.421.45+0.00%27,219
Nov 4, 20251.421.551.401.45-2.68%34,699
Nov 3, 20251.581.581.471.49-5.70%66,222
Oct 31, 20251.511.651.511.58+2.60%45,061
Oct 30, 20251.521.651.521.54+0.65%113,195
Oct 29, 20251.501.591.501.53+2.00%69,352

Daily open, high, low, close and volume for Masonglory Limited Ordinary Shares (MSGY). Showing 248 trading days. Unadjusted prices.