Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-23 12:18:56 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MPH) MAGNA PACIFIC (HOLDINGS) LIMITED Daily Prices...

     Prev Section TOC    Company Info for MPH    Basic Next Section


Company Details for (MPH) MAGNA PACIFIC (HOLDINGS) LIMITED

Listing CodeMPH
Listing NameMAGNA PACIFIC (HOLDINGS) LIMITED
GICS SectorMedia
ISIN NameMAGNA PACIFIC
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MPH1


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for MPH .. Tuesday 14th August 2007

MPH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MPH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MPH) MAGNA PACIFIC (HOLDINGS) LIMITED
DateOpenHighLowCloseVolume
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-2800000
2007-08-2700000
2007-08-2400000
2007-08-2300000
2007-08-2200000
2007-08-2100000
2007-08-2000000
2007-08-1700000
2007-08-16############0
2007-08-15############0
2007-08-140.430.440.43######
2007-08-130.440.4450.430.44284945
2007-08-100.450.470.45######
2007-08-090.470.470.460.47###
2007-08-08###0.470.460.47173156
2007-08-070.460.470.46######
2007-08-060.4750.485###0.475###
2007-08-030.470.490.470.485###
2007-08-020.4750.4750.470.47###
2007-08-010.4750.4750.460.475281248
2007-07-31######0.4750.49###
2007-07-300.47###0.47######
2007-07-270.46###0.46######
2007-07-260.480.4850.4750.475###
2007-07-250.490.490.470.48###
2007-07-240.530.530.50.5247850
2007-07-230.520.5450.520.53###
2007-07-200.510.530.510.525704850
2007-07-190.510.525######549857
2007-07-180.50.510.5######
2007-07-17#########0.5###
2007-07-16###0.520.49###907522
2007-07-130.470.550.470.5526078574
2007-07-12###0.475###0.475###
2007-07-110.46###0.46######
2007-07-100.4550.4550.4550.455277174
2007-07-090.440.4550.440.455533580
2007-07-060.450.450.440.44###
2007-07-050.440.4450.440.44317548
2007-07-04###0.4550.43###1747252
2007-07-0300000
2007-07-0200000
2007-06-29###0.4450.430.43###
2007-06-280.440.44######55745
2007-06-270.440.44###0.44###
2007-06-26###0.44###0.44###
2007-06-25###0.44###0.44195981
2007-06-22######0.43###194584
2007-06-21###0.44#########
2007-06-20###0.44#########
2007-06-19######0.430.43###
2007-06-18######0.43######
2007-06-150.43###0.430.43###
2007-06-14######0.430.43###
2007-06-13###0.440.43######
2007-06-120.430.440.43######
2007-06-080.440.440.430.43342951
2007-06-070.430.4450.4250.44686328
2007-06-060.4250.440.425######
2007-06-050.4250.4250.4250.425###
2007-06-040.410.4250.410.425###
2007-06-010.41###0.41###168983
2007-05-31############62642
2007-05-30############106424
2007-05-29###############
2007-05-280.41###0.41###69184
2007-05-250.410.41###0.41310228
2007-05-24######0.410.41###
2007-05-230.420.425######610971
2007-05-220.420.420.420.42###
2007-05-210.420.4250.420.425###
2007-05-180.4250.4250.420.42###
2007-05-170.420.420.420.42###
2007-05-160.420.420.420.42###
2007-05-150.4250.4250.420.425###
2007-05-140.42###0.420.425###
2007-05-110.420.4250.420.425###
2007-05-100.420.4250.420.42###
2007-05-09###0.43###0.42###
2007-05-080.42###0.420.42489047
2007-05-07###0.43###0.42###
2007-05-040.41###0.410.41###
2007-05-030.41###0.410.41469157
2007-05-020.410.410.40.41###
2007-05-01#########0.41464141
2007-04-300.4###0.4###1415947
2007-04-27############1373253
2007-04-26###0.385#########
2007-04-24############298250
2007-04-230.3850.385######808270
2007-04-200.385###0.3850.385###
2007-04-190.3850.3850.3850.385###
2007-04-18############302184
2007-04-170.3850.385######249774
2007-04-160.385###0.3850.385341376
2007-04-130.385###0.3850.3851151480
2007-04-120.385###0.3850.385###
2007-04-110.385###0.3850.385###
2007-04-100.385###0.3850.385###
2007-04-050.3850.3850.3850.385891227
2007-04-04######0.3850.385297176
2007-04-030.385###0.3850.385839789
2007-04-020.3850.385###0.3851152648
2007-03-30###############
2007-03-290.3250.325#########
2007-03-28######0.3250.325###
2007-03-27###############
2007-03-26###############
2007-03-23###############
2007-03-22###############
2007-03-21############201156
2007-03-20###############
2007-03-19###############
2007-03-16###############
2007-03-15###############
2007-03-14###############
2007-03-13###############
2007-03-12###############
2007-03-09###############
2007-03-08############126473
2007-03-07############288027
2007-03-06###############
2007-03-05############275523
2007-03-02############245145
2007-03-01############476822
2007-02-28############3125176
2007-02-27############201577
2007-02-26###0.345######368379
2007-02-23###0.345######389885
2007-02-22###0.345#########
2007-02-21###0.345######303225
2007-02-20############615646
2007-02-190.3450.345######316280
2007-02-16###0.345#########
2007-02-15###0.345#########
2007-02-140.3450.345######777284
2007-02-13#########0.345###
2007-02-120.3550.3550.3450.345###
2007-02-09###0.3550.3450.355277641
2007-02-08###0.3550.345###627259
2007-02-070.3250.3550.3250.355###
2007-02-06######0.325######
2007-02-05############864958
2007-02-02############4373154
2007-02-010.29###0.280.285437885
2007-01-310.2750.290.270.29315771
2007-01-300.260.2750.260.275###
2007-01-290.245###0.2450.2551003645
2007-01-25###0.240.230.24###
2007-01-24###0.245#########
2007-01-230.230.230.2250.225###
2007-01-220.230.230.2250.225156270
2007-01-190.230.230.230.2389541
2007-01-18######0.230.23###
2007-01-170.23###0.23######
2007-01-160.23###0.230.23###
2007-01-15###0.240.230.23###
2007-01-120.230.230.2250.225###
2007-01-11######0.230.23###
2007-01-10###############
2007-01-090.230.230.2250.23###
2007-01-080.2250.230.2250.23###
2007-01-050.230.230.2250.225###
2007-01-040.225###0.2250.2340250
2007-01-030.230.230.2250.225###
2007-01-020.23###0.230.2331228
2006-12-290.23###0.2250.225114150
2006-12-280.2250.230.2250.23###
2006-12-270.2250.2250.2250.225###
2006-12-220.230.230.2250.225207682
2006-12-210.23###0.225###271970
2006-12-20######0.230.23###
2006-12-19###0.24#########
2006-12-180.23###0.23###575175
2006-12-15###############
2006-12-140.2250.230.220.23###
2006-12-130.2250.230.2250.225###
2006-12-1200000
2006-12-110.2250.2250.220.22###
2006-12-080.2250.230.2250.225126444
2006-12-070.2250.2250.2250.22559473
2006-12-060.23###0.230.23###
2006-12-050.2250.230.2250.225112750
2006-12-040.225###0.2250.23###
2006-12-010.23###0.230.23###
2006-11-300.225###0.225######
2006-11-290.220.220.220.22###
2006-11-280.220.2250.220.22###
2006-11-27###0.22#########
2006-11-240.220.2250.220.22###
2006-11-230.230.230.220.225191772
2006-11-220.2250.2250.2250.225###
2006-11-210.2250.2250.2250.225###
2006-11-200.220.2250.220.22###
2006-11-17###0.225######170674
2006-11-160.220.22#########
2006-11-150.220.2250.220.22###
2006-11-140.210.225###0.22303570
2006-11-130.220.225######164880
2006-11-100.220.22###0.22###
2006-11-09#########0.23###
2006-11-080.22#########317378
2006-11-070.220.2250.220.22###
2006-11-060.220.22######92049
2006-11-030.220.22###0.22###
2006-11-020.210.220.210.22###
2006-11-010.225###0.21###482928
2006-10-310.2550.2550.240.24###
2006-10-300.2550.260.250.26###
2006-10-270.2550.260.230.2551313553
2006-10-260.260.260.2550.255###
2006-10-250.2550.260.2550.255162785
2006-10-240.260.260.250.25332671
2006-10-230.250.260.250.26222550
2006-10-200.250.260.250.255###
2006-10-190.240.2450.240.245123175
2006-10-180.240.24###0.24247043
2006-10-170.250.25######110854
2006-10-160.240.2450.240.245###
2006-10-130.2450.2450.240.24###
2006-10-120.2450.2450.2450.245###
2006-10-110.2450.250.2450.245###
2006-10-100.240.240.240.2441120
2006-10-090.2450.2450.240.245###
2006-10-060.240.240.240.24###
2006-10-050.240.24######97681
2006-10-040.240.240.240.2445321
2006-10-030.240.240.240.24###
2006-10-020.240.240.240.24###
2006-09-290.240.24#########
2006-09-280.240.240.230.2384428
2006-09-270.240.240.240.24125572
2006-09-260.250.250.240.2430678
2006-09-250.230.2550.230.24###
2006-09-220.220.230.220.23212340
2006-09-210.2250.225#########
2006-09-20###0.225###0.225###
2006-09-190.220.2250.220.225###
2006-09-180.220.220.220.22###
2006-09-150.210.2250.210.21###
2006-09-140.210.220.21###102220
2006-09-130.2###0.2######
2006-09-12######0.20.2###
2006-09-11###0.2250.210.21534258
2006-09-080.220.22#########
2006-09-07###0.22#########
2006-09-06######0.210.21###
2006-09-050.21###0.21######
2006-09-040.21###0.210.21###
2006-09-01###0.210.20.2###
2006-08-31###############
2006-08-300.2###0.2######
2006-08-290.20.20.20.2###
2006-08-280.2###0.2######
2006-08-25###############
2006-08-240.2###0.2######
2006-08-230.2###0.2######
2006-08-22###############
2006-08-21###0.21###0.21###
2006-08-1800000
2006-08-170.20.210.20.2146574
2006-08-160.2###0.20.256126
2006-08-150.20.2#########
2006-08-140.210.21#########
2006-08-110.210.210.210.21###
2006-08-1000000
2006-08-090.210.210.210.21###
2006-08-080.21############
2006-08-07###############
2006-08-040.210.210.210.21###
2006-08-030.21###0.21######
2006-08-020.210.21#########
2006-08-010.20.20.20.2###
2006-07-310.210.220.20.2151049
2006-07-280.220.22###0.22###
2006-07-270.210.220.210.22###
2006-07-260.210.21#########
2006-07-250.210.220.210.21###
2006-07-240.20.220.2###116140
2006-07-210.210.21#########
2006-07-200.210.210.210.21###
2006-07-19#########0.21###
2006-07-180.21###0.21######
2006-07-170.210.210.210.21###
2006-07-14###############
2006-07-13######0.210.21###
2006-07-120.220.22###0.2221075
2006-07-110.220.220.220.22###
2006-07-10###0.22###0.22###
2006-07-07######0.210.21287320
2006-07-060.220.220.21######
2006-07-050.230.23######309785
2006-07-04###0.23###0.23458640
2006-07-03############369650
2006-06-300.185###0.185###638144
2006-06-27######0.1850.185###
2006-06-260.20.2######211547
2006-06-23###0.2#########
2006-06-22############117620
2006-06-21############90640
2006-06-20###0.2###0.2###
2006-06-190.20.2#########
2006-06-16###############
2006-06-15###############
2006-06-14###0.2#########
2006-06-13############351474
2006-06-09############6225029
2006-06-080.20.20.20.2105350
2006-06-070.2###0.20.2###
2006-06-060.20.2###0.2325123
2006-06-05######0.20.2###
2006-06-020.2###0.2######
2006-06-010.20.20.20.2###
2006-05-310.2###0.20.2###
2006-05-300.2###0.20.2249086
2006-05-290.2###0.2###219659
2006-05-26######0.2######
2006-05-250.2######0.2405441
2006-05-24###0.2######187485
2006-05-23###############
2006-05-22###0.2######334486
2006-05-19###############
2006-05-180.20.2######346183
2006-05-170.20.2#########
2006-05-160.20.2###0.2###
2006-05-15######0.20.2###
2006-05-120.210.21#########
2006-05-110.220.22######272586
2006-05-100.210.230.210.21###
2006-05-09###0.240.2###1630182
2006-05-080.230.230.220.225153188
2006-05-050.23###0.220.225###
2006-05-040.22###0.22######
2006-05-030.225######0.23###
2006-05-020.2250.23######970559
2006-05-010.2550.2550.2250.225###
2006-04-28###0.270.2550.27157281
2006-04-27######0.2550.26285240
2006-04-260.260.260.2550.26###
2006-04-240.260.260.2550.255160325
2006-04-21######0.255######
2006-04-20######0.26###259279
2006-04-190.2750.2750.270.275302325
2006-04-180.270.28###0.28212372
2006-04-130.270.2750.2550.275635185
2006-04-110.280.2850.280.285352675
2006-04-100.2850.290.280.28###
2006-04-070.280.290.280.28201275
2006-04-060.280.280.2750.28###
2006-04-050.280.2850.280.28476473
2006-04-040.285###0.280.28###
2006-04-030.290.290.2850.285###
2006-03-31######0.290.29129589
2006-03-300.29###0.285###119750
2006-03-290.28###0.280.29181851
2006-03-280.2850.2850.280.28260750
2006-03-27######0.2850.285###
2006-03-24###############
2006-03-23############243523
2006-03-22############702027
2006-03-21###############
2006-03-200.3250.325######432355
2006-03-170.325############
2006-03-16######0.3250.325###
2006-03-15############186771
2006-03-14###############
2006-03-13###############
2006-03-10###############
2006-03-09############158771
2006-03-08###############
2006-03-07###############
2006-03-06###############
2006-03-03############265852
2006-03-02#########0.325###
2006-03-01######0.28######
2006-02-28############52241
2006-02-27############172150
2006-02-24############326148
2006-02-23############82852
2006-02-22###############
2006-02-21######0.325###369883
2006-02-20######0.325######
2006-02-17######0.3450.345###
2006-02-16###0.3550.345###237173
2006-02-150.345###0.345######
2006-02-14######0.3450.345###
2006-02-130.355############
2006-02-10######0.345######
2006-02-09############37486
2006-02-08############144254
2006-02-07###############
2006-02-06###############
2006-02-03######0.355###219649
2006-02-02###############
2006-02-01######0.3550.355###
2006-01-310.3750.375###0.375###
2006-01-300.375#########60250
2006-01-270.3850.3850.3750.385103552
2006-01-25#########0.38540448
2006-01-24###0.3850.3750.385196822
2006-01-230.375#########223586
2006-01-200.3850.4######231048
2006-01-19###############
2006-01-18###############
2006-01-17######0.375######
2006-01-160.3850.3850.3750.385###
2006-01-130.40.4#########
2006-01-120.420.420.4###130340
2006-01-11######0.4######
2006-01-100.4250.425######129479
2006-01-090.420.420.4###238077
2006-01-060.410.420.410.4262080
2006-01-050.410.420.410.4154620
2006-01-040.4250.430.410.42###
2006-01-030.420.4450.420.43467077
2005-12-30###0.42###0.42753554
2005-12-290.3750.3850.3750.385188724
2005-12-280.375###0.3750.375104750
2005-12-27###0.375###0.375###
2005-12-23###0.375###0.375###
2005-12-22###############
2005-12-21############80221
2005-12-200.3750.375#########
2005-12-19###0.375###0.375###
2005-12-16###############
2005-12-1500000
2005-12-14###############
2005-12-13###############
2005-12-12############64185
2005-12-09###############
2005-12-08############25670
2005-12-07###############
2005-12-06###0.375###0.375250382
2005-12-05###############
2005-12-020.3750.385######82487
2005-12-010.3850.3850.3750.37562850
2005-11-30###0.385###0.385###
2005-11-29###0.385######295940
2005-11-28###############
2005-11-25############120222
2005-11-24###############
2005-11-23#########0.385###
2005-11-22###0.375#########
2005-11-21###0.375#########
2005-11-18###############
2005-11-17#########0.375###
2005-11-16###############
2005-11-150.375############
2005-11-14###############
2005-11-11############199550
2005-11-10###############
2005-11-09###############
2005-11-08###############
2005-11-070.385#########105884
2005-11-040.3850.385#########
2005-11-03#########0.385111157
2005-11-02###0.385###0.385138674
2005-11-01###0.385######54750
2005-10-310.385############
2005-10-280.385###0.385######
2005-10-270.3850.385#########
2005-10-260.3750.3850.375###112522
2005-10-25######0.3750.375365548
2005-10-240.3850.3850.3850.385###
2005-10-21###0.385###0.385###
2005-10-20######0.3850.385###
2005-10-19############182250
2005-10-180.4#########494177
2005-10-17###0.40.3850.4###
2005-10-140.3550.3750.3550.375###
2005-10-130.3550.355#########
2005-10-12######0.3550.355140520
2005-10-11############157321
2005-10-10###############
2005-10-07###0.375#########
2005-10-060.3750.375######565821
2005-10-050.3850.385######71558
2005-10-040.385############
2005-10-030.385############
2005-09-30######0.385###154157
2005-09-29############303523
2005-09-280.385###0.385###291858
2005-09-27###############
2005-09-26######0.385###181125
2005-09-23######0.3850.385384172
2005-09-22######0.3850.385###
2005-09-210.385###0.385###255548
2005-09-20###0.385###0.385###
2005-09-19######0.375######
2005-09-16######0.375###219640
2005-09-150.385###0.375######
2005-09-140.40.40.385######
2005-09-13###0.410.40.4###
2005-09-12######0.4######
2005-09-09###0.410.4###418155
2005-09-08###0.440.430.44###
2005-09-070.43###0.43######
2005-09-060.430.440.430.43###
2005-09-050.440.440.430.43168341
2005-09-020.43###0.43###605429
2005-09-010.430.430.4250.425###
2005-08-310.4250.430.4250.425246821
2005-08-300.43###0.4250.425###
2005-08-290.440.440.430.4392450
2005-08-260.440.44###0.44###
2005-08-25###0.440.430.44###
2005-08-24###0.440.43######
2005-08-230.450.450.430.43###
2005-08-220.450.450.4450.45474877
2005-08-190.4550.4550.440.445###
2005-08-180.4450.4550.4450.455###
2005-08-170.430.440.4250.44589276
2005-08-160.440.4450.430.43218150
2005-08-150.4450.4450.4250.44552350
2005-08-120.450.450.440.44###
2005-08-110.4450.450.4450.45###
2005-08-100.450.450.440.44###
2005-08-090.450.4550.450.45925329
2005-08-08###0.445###0.445371685
2005-08-050.425###0.42###466887
2005-08-040.4250.4250.420.425###
2005-08-030.4250.430.4250.425252354
2005-08-020.430.430.4250.425282041
2005-08-010.430.430.4250.42594750
2005-07-290.4250.430.4250.425###
2005-07-280.430.430.4250.425###
2005-07-270.4250.430.4250.43876325
2005-07-26######0.420.42###
2005-07-250.440.440.4250.425###
2005-07-220.430.440.4250.43###
2005-07-21###0.4450.4250.425487056
2005-07-200.42###0.42###414874
2005-07-190.420.420.410.42###
2005-07-180.440.440.430.431094085
2005-07-150.440.440.430.441527241
2005-07-140.450.45###0.44###
2005-07-130.440.4450.430.44915856
2005-07-120.440.440.43######
2005-07-110.4450.4450.440.44###
2005-07-080.4450.4450.440.44###
2005-07-070.4550.4550.4450.45539743
2005-07-060.4550.460.4450.455###
2005-07-050.46###0.450.455###
2005-07-040.440.470.440.4551100744
2005-07-010.430.440.43###671256
2005-06-300.43###0.420.431948744
2005-06-290.410.43###0.433151444
2005-06-280.410.41###0.41###
2005-06-270.410.43######6377772
2005-06-240.480.48###0.410841572
2005-06-230.550.56###0.481815084
2005-06-220.5750.5750.540.54718026
2005-06-210.580.5850.5750.575###
2005-06-200.570.5850.570.5751106154
2005-06-170.55###0.55######
2005-06-16######0.5550.56496773
2005-06-150.560.570.560.56###
2005-06-140.560.560.5550.56###
2005-06-100.570.570.560.56154885
2005-06-09###0.585###0.57176457
2005-06-08###0.570.560.57312421
2005-06-070.570.5850.560.56134543
2005-06-060.5750.5750.5550.57###
2005-06-030.590.590.5750.575###
2005-06-020.580.590.580.5969220
2005-06-010.585###0.580.5881053
2005-05-310.590.590.5850.585###
2005-05-30######0.59######
2005-05-27######0.59######
2005-05-26############95444
2005-05-25###############
2005-05-24###############
2005-05-230.6250.625#########
2005-05-20######0.6250.625###
2005-05-190.625###0.6250.625###
2005-05-18######0.6250.625###
2005-05-17#########0.625388920
2005-05-16############99777
2005-05-130.59###0.57######
2005-05-120.570.590.570.58###
2005-05-110.5750.5750.550.55###
2005-05-100.530.5750.530.575499886
2005-05-090.590.590.510.53796575
2005-05-060.590.590.580.58###
2005-05-05######0.5850.59###
2005-05-04######0.59###142187
2005-05-03###############
2005-05-02###############
2005-04-29###############
2005-04-28######0.575###776074
2005-04-27############39948
2005-04-26#########0.625###
2005-04-220.625###0.6250.625###
2005-04-21###############
2005-04-200.6450.645#########
2005-04-19###0.645######103584


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-23 12:18:56 thru 2018-07-23 12:18:56 GMT for 0 secs.
Page length category 2 - Current - 0, 00000