Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-22 06:39:46 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(MPW) MSL SOLUTIONS LIMITED Daily Prices...

     Prev Section TOC    Company Info for MPW    Limits Next Section


Company Details for (MPW) MSL SOLUTIONS LIMITED

Listing Code MPW
Listing Name MSL SOLUTIONS LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for MPW .. Friday 11th April 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MPW    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

150 Days for (MPW) MSL SOLUTIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.056
2025-Jun-19 Thu 1.59 ### 1.4 1.455 854,351 598,045 4.3 4.3 ###
2025-Jun-18 Wed 1.385 ### 1.385 1.57 692,629 479,645 ### ### 0.1
2025-Jun-17 Tue 1.24 1.4 1.24 1.4 2,008,326 ### 97.9 97.9 ###
2025-Jun-16 Mon ### 1.23 ### 1.22 463,885 285,289 91.2 91.2 0.1
2025-Jun-13 Fri ### 1.2 ### ### 74.9 74.9 0.0
2025-Jun-12 Thu 1.2 1.25 ### ### 781,474 488,421 ### ### 0.0
2025-Jun-11 Wed ### 1.2 ### 1.2 446,455 267,873 97.6 97.6 0.1
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### ### ### ### ### 0.0
2025-Jun-05 Thu ### 1.2 ### 1.2 772,072 463,243 ### ### 0.1
2025-Jun-04 Wed ### ### 0.975 ### 868,779 423,529 6.0 6.0 0.0
2025-Jun-03 Tue 1 ### 1 ### ### ### 0.0
2025-Jun-02 Mon ### ### 0.85 ### ### ### 0.0
2025-May-30 Fri 0.82 ### 0.82 0.875 2,140,388 877,559 ### ### 0.1
2025-May-29 Thu 0.75 0.81 ### 0.8 ### ### 0.1
2025-May-28 Wed 0.755 0.79 0.72 0.75 493,783 ### ### ### ###
2025-May-27 Tue ### 0.75 0.7 0.75 468,378 339,574 ### ### ###
2025-May-26 Mon ### 0.71 0.6375 0.7 94.8 94.8 ###
2025-May-23 Fri 0.625 0.655 0.58 ### 88.7 88.7 0.0
2025-May-22 Thu ### ### ### ### 515,243 0 ### ### 0.0
2025-May-21 Wed ### ### 0.55 0.59 471,421 129,640 ### ### 0.0
2025-May-20 Tue 0.55 ### 0.55 ### 996,884 274,143 ### ### 0.0
2025-May-19 Mon ### 0.55 0.5 0.55 393,726 ### ### ### ###
2025-May-16 Fri ### 0.52 0.49 0.5 650,588 328,546 ### ### 0.0
2025-May-15 Thu 0.48 0.525 0.48 0.5 1,167,959 ### ### ### 0.0
2025-May-14 Wed 0.44 ### 0.43 0.48 95.6 95.6 0.0
2025-May-13 Tue 0.45 0.45 0.42 0.445 32.0 32.0 ###
2025-May-12 Mon 0.46 0.46 ### 0.45 ### ### 0.0
2025-May-09 Fri ### ### 0.45 0.46 ### ### 0.0
2025-May-08 Thu ### 0.46 ### 0.46 157,853 ### 91.3 91.3 0.0
2025-May-07 Wed 0.44 0.44 0.42 ### 24.0 24.0 0.0
2025-May-06 Tue 0.44 0.45 0.44 0.45 ### ### 0.0
2025-May-05 Mon 0.46 ### 0.45 0.46 75.9 75.9 0.0
2025-May-02 Fri 0.44 ### 0.44 0.44 39,747 8,744 ### ### ###
2025-May-01 Thu ### ### 0.44 0.455 98,475 ### 21.1 21.1 0.0
2025-Apr-30 Wed 0.455 0.47 0.44 0.47 ### ### ###
2025-Apr-29 Tue 0.48 0.48 0.45 0.47 17.6 17.6 ###
2025-Apr-28 Mon 0.48 0.49 0.46 0.49 ### ### ###
2025-Apr-24 Thu 0.49 0.49 0.47 0.475 11.7 11.7 ###
2025-Apr-23 Wed 0.45 0.49 0.44 0.49 486,026 ### 95.6 95.6 ###
2025-Apr-22 Tue ### 0.45 ### 0.45 95.6 95.6 0.0
2025-Apr-17 Thu 0.43 0.44 ### 0.43 63,571 13,985 59.3 59.3 ###
2025-Apr-16 Wed 0.45 0.45 ### 0.43 448,389 100,887 9.6 9.6 ###
2025-Apr-15 Tue 0.42 0.44 0.4 0.44 91.0 91.0 ###
2025-Apr-14 Mon 0.375 0.41 ### 0.41 350,056 ### ### ### ###
2025-Apr-11 Fri 0.375 0.385 0.355 0.385 244,472 90,454 77.7 77.7 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed ### ### 0.345 ### 305,255 52,656 16.3 16.3 0.0
2025-Apr-08 Tue ### 0.4 0.375 0.4 356,680 ### ### ### 0.0
2025-Apr-07 Mon 0.375 ### ### ### ### ### 0.0
2025-Apr-04 Fri 0.4 0.4 0.375 0.4 939,658 ### 76.1 76.1 0.0
2025-Apr-03 Thu ### 0.425 0.385 0.425 ### ### ###
2025-Apr-02 Wed ### 0.425 ### 0.425 98.6 98.6 ###
2025-Apr-01 Tue ### ### 0.385 ### 73.0 73.0 0.0
2025-Mar-31 Mon ### 0.4 0.375 0.4 87.6 87.6 0.0
2025-Mar-28 Fri 0.41 0.41 ### 0.385 ### ### 0.0
2025-Mar-27 Thu 0.4 ### 0.385 0.41 180,287 ### 86.5 86.5 ###
2025-Mar-26 Wed 0.4 0.41 ### 0.4 65.1 65.1 0.0
2025-Mar-25 Tue ### 0.43 ### 0.42 315,085 67,743 ### ### ###
2025-Mar-24 Mon 0.43 ### ### 0.385 3.7 3.7 0.0
2025-Mar-21 Fri ### 0.42 ### 0.42 97.0 97.0 ###
2025-Mar-20 Thu ### 0.43 ### 0.4 214,053 46,021 ### ### 0.0
2025-Mar-19 Wed 0.45 0.455 0.4 0.43 8.9 8.9 ###
2025-Mar-18 Tue 0.45 0.48 ### 0.45 ### ### 0.0
2025-Mar-17 Mon 0.4 0.45 ### 0.45 1,256,186 282,641 97.8 97.8 0.0
2025-Mar-14 Fri ### 0.4 ### 0.4 333,689 ### 90.4 90.4 0.0
2025-Mar-13 Thu ### 0.4125 ### 0.4 ### ### 0.0
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue 0.4 0.42 ### ### 6.2 6.2 0.0
2020-May-28 Thu 0.075 0.075 0.075 0.075 0 0.0
2020-May-27 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2020-May-26 Tue 0.076 0.076 0.075 0.075 ### ### 0.0
2020-May-25 Mon 0.077 0.077 0.075 0.077 ### ### 0.0
2020-May-22 Fri 0.073 0.085 0.073 0.077 ### ### 0.0
2020-May-21 Thu ### 0.073 ### 0.073 89.9 89.9 0.0
2020-May-20 Wed ### ### ### ### 12.3 12.3 0.0
2020-May-19 Tue 0.074 0.074 ### ### 1,024,823 ### 5.3 5.3 0.0
2020-May-18 Mon 0.075 ### 0.071 0.071 6.5 6.5 0.0
2020-May-15 Fri ### ### ### ### 904,477 0 ### ### 0.0
2020-May-14 Thu 0.056 0.058 0.056 0.058 ### ### 0.0
2020-May-13 Wed 0.042 ### 0.042 0.053 ### ### ###
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon ### ### ### ### 0 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### ### ### ### 6.5 6.5 0.0
2020-May-06 Wed ### ### ### ### ### ### 0.0
2020-May-05 Tue ### ### ### ### 63.5 63.5 0.0
2020-May-04 Mon ### ### ### ### ### ### 0.0
2020-May-01 Fri ### ### ### ### 138,888 0 ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 357,051 0 92.1 92.1 0.0
2020-Apr-29 Wed ### ### ### ### ### ### 0.0
2020-Apr-28 Tue 0.028 ### 0.028 ### 929,143 ### ### ### 0.0
2020-Apr-27 Mon ### ### 0.025 0.025 ### ### ###
2020-Apr-24 Fri 0.022 0.022 0.022 0.022 0 ###
2020-Apr-23 Thu 0.024 0.024 0.022 0.022 1,024,953 23,573 ### ### ###
2020-Apr-22 Wed 0.024 0.024 0.023 0.023 177,047 ### 13.0 13.0 ###
2020-Apr-21 Tue 0.025 0.025 0.024 0.024 27.9 27.9 ###
2020-Apr-20 Mon 0.027 0.027 0.026 0.026 ### ### ###
2020-Apr-17 Fri ### ### ### ### 0 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed 0.027 0.027 0.027 0.027 71,442 1,928 ### ### ###
2020-Apr-14 Tue ### ### 0.027 0.027 ### ### ###
2020-Apr-09 Thu 0.026 0.026 0.026 0.026 0 ###
2020-Apr-08 Wed 0.026 0.026 0.026 0.026 ### ### ###
2020-Apr-07 Tue 0.027 0.027 0.022 0.023 ### ### ###
2020-Apr-06 Mon ### ### 0.028 0.028 5.5 5.5 ###
2020-Apr-03 Fri ### ### 0.028 ### ### ### 0.0
2020-Apr-02 Thu ### ### ### ### ### ### 0.0
2020-Apr-01 Wed ### ### ### ### 0 0.0
2020-Mar-31 Tue ### ### ### ### 0 0.0
2020-Mar-30 Mon ### ### ### ### 0 0.0
2020-Mar-27 Fri ### ### ### ### ### ### 0.0
2020-Mar-26 Thu 0.045 0.045 ### ### ### ### 0.0
2020-Mar-25 Wed ### ### ### ### 80.5 80.5 0.0
2020-Mar-24 Tue ### ### ### ### ### ### 0.0
2020-Mar-23 Mon 0.025 ### 0.022 ### 99.6 99.6 0.0
2020-Mar-20 Fri ### ### ### 0.027 ### ### ###
2020-Mar-19 Thu 0.041 0.041 0.021 ### ### ### 0.0
2020-Mar-18 Wed ### ### ### ### 0 0.0
2020-Mar-17 Tue ### ### ### ### 52,586 0 ### ### 0.0
2020-Mar-16 Mon 0.056 0.056 ### ### 459,959 12,878 ### ### 0.0
2020-Mar-13 Fri 0.059 0.059 0.051 0.051 4.6 4.6 ###
2020-Mar-12 Thu ### ### ### ### ### ### 0.0
2020-Mar-11 Wed ### ### ### ### 85.6 85.6 0.0
2020-Mar-10 Tue ### ### ### ### 0 0.0
2020-Mar-09 Mon ### ### ### ### ### ### 0.0
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 71.6 71.6 0.0
2020-Mar-04 Wed ### ### ### ### 98.9 98.9 0.0
2020-Mar-03 Tue ### ### ### ### 65.5 65.5 0.0
2020-Mar-02 Mon ### ### ### ### 0 0.0
2020-Feb-28 Fri ### ### ### ### 0 0.0
2020-Feb-27 Thu ### ### ### ### 14,285 0 72.1 72.1 0.0
2020-Feb-26 Wed 0.077 0.077 0.077 0.077 76.3 76.3 0.0
2020-Feb-25 Tue 0.077 0.077 0.077 0.077 ### ### 0.0
2020-Feb-24 Mon 0.077 0.077 0.077 0.077 ### ### 0.0
2020-Feb-21 Fri 0.079 0.079 0.079 0.079 830,656 65,621 69.6 69.6 0.0
2020-Feb-20 Thu 0.077 0.077 0.077 0.077 0 0.0
2020-Feb-19 Wed 0.076 0.077 0.076 0.077 79.9 79.9 0.0
2020-Feb-18 Tue 0.076 0.076 0.076 0.076 74.7 74.7 0.0
2020-Feb-17 Mon 0.079 0.079 0.074 0.078 24.8 24.8 0.0
2020-Feb-14 Fri 0.079 0.079 0.078 0.078 244,958 19,229 ### ### 0.0
2020-Feb-13 Thu 0.078 0.078 0.078 0.078 72.6 72.6 0.0
2020-Feb-12 Wed 0.079 0.079 0.079 0.079 0 0.0
2020-Feb-11 Tue ### ### 0.078 0.079 ### ### 0.0
2020-Feb-10 Mon 0.081 0.081 ### ### 520,451 21,078 ### ### 0.0
2020-Feb-07 Fri 0.081 0.082 0.081 0.082 42,951 ### ### ### 0.0
2020-Feb-06 Thu 0.082 0.083 0.081 0.081 2,210,050 181,224 23.3 23.3 0.0
2020-Feb-05 Wed 0.083 0.083 0.082 0.083 66.6 66.6 0.0
2020-Feb-04 Tue 0.086 0.086 0.083 0.083 10.5 10.5 0.0


1 2 3 4 5 6 Next >>
     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 2025-06-22 18:39:46 thru 2025-06-22 18:39:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000