MSE, SPH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

MSE, SPH: Profithol S.A.

22 Aug 2025

LAST: 0.3620	CHANGE: 0.03	OPEN: 0.4030	HIGH: 0.4030	ASK: 0.0000	VOLUME: 45.8K
LAST: 0.3620	CHG(%): 7.89	PREV: 0.3930	LOW: 0.3600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.4030	0.4030	0.3600	0.3620	45.8K
21 Aug 25	0.4930	0.5000	0.3930	0.3930	219K
20 Aug 25	0.3800	0.4940	0.3800	0.4940	259K
19 Aug 25	0.3520	0.3530	0.3520	0.3530	5.7K
18 Aug 25	0.3660	0.3660	0.3340	0.3390	17.6K
15 Aug 25	0.3340	0.3340	0.3340	0.3340	2.5K
14 Aug 25	0.3660	0.3670	0.3310	0.3500	15.2K
13 Aug 25	0.3500	0.3670	0.3340	0.3670	20.2K
12 Aug 25	0.3680	0.3680	0.3680	0.3680	39.4K
11 Aug 25	0.3640	0.3700	0.3440	0.3680	39.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.39
MA10:	0.37
MA20:	0.37
MA50:	0.39
MA100:	0.42
MA200:	0.49
STO9:	16.87
STO14:	16.87
RSI14:	49.65
WPR14:	-82.50
MTM14:	0.00
ROC14:	-0.01
ATR:	0.04
Week High:	0.50
Week Low:	0.33
Month High:	0.50
Month Low:	0.33
Year High:	0.91
Year Low:	0.26
Volatility:	50.28