Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microsaic Systems

Date Open High Low Close* Volume
13/02/2025 0.83p 0.83p 0.82p 0.83p 505000
12/02/2025 0.83p 0.85p 0.83p 0.83p 7579
11/02/2025 0.83p 0.83p 0.80p 0.83p 9033
10/02/2025 0.83p 0.85p 0.78p 0.85p 41705
07/02/2025 0.83p 0.83p 0.80p 0.83p 1133111
06/02/2025 0.83p 0.85p 0.80p 0.83p 1134912
05/02/2025 0.83p 0.83p 0.80p 0.83p 1239327
04/02/2025 0.85p 0.85p 0.80p 0.83p 2548756
03/02/2025 0.85p 0.85p 0.78p 0.85p 129671
31/01/2025 0.88p 0.90p 0.82p 0.85p 372116
30/01/2025 0.88p 0.88p 0.86p 0.88p 10270
29/01/2025 0.85p 0.88p 0.85p 0.88p 176847
28/01/2025 0.85p 0.89p 0.83p 0.85p 2043894
27/01/2025 0.80p 0.89p 0.80p 0.85p 3976449
24/01/2025 0.75p 0.88p 0.73p 0.80p 7637632
23/01/2025 0.75p 0.80p 0.70p 0.70p 88110
22/01/2025 0.75p 0.78p 0.72p 0.75p 46789
21/01/2025 0.75p 0.79p 0.75p 0.75p 46976
20/01/2025 0.75p 0.75p 0.75p 0.75p 18442
17/01/2025 0.75p 0.75p 0.70p 0.75p 923
16/01/2025 0.75p 0.80p 0.72p 0.75p 68103
15/01/2025 0.75p 0.79p 0.72p 0.75p 263789
14/01/2025 0.80p 0.80p 0.75p 0.75p 80257
13/01/2025 0.78p 0.78p 0.77p 0.78p 108700
10/01/2025 0.78p 0.78p 0.77p 0.78p 5967
09/01/2025 0.78p 0.78p 0.75p 0.78p 2155
08/01/2025 0.78p 0.78p 0.78p 0.78p 24299
07/01/2025 0.78p 0.82p 0.75p 0.78p 141832
06/01/2025 0.78p 0.78p 0.75p 0.78p 297045
03/01/2025 0.78p 0.78p 0.75p 0.78p 1654
02/01/2025 0.78p 0.79p 0.75p 0.78p 8612
31/12/2024 0.78p 0.80p 0.78p 0.78p 62553
30/12/2024 0.78p 0.79p 0.78p 0.78p 62945
27/12/2024 0.78p 0.78p 0.75p 0.78p 2000
24/12/2024 0.78p 0.80p 0.78p 0.78p 264
23/12/2024 0.78p 0.78p 0.76p 0.78p 0
20/12/2024 0.85p 0.85p 0.75p 0.78p 90793
19/12/2024 0.85p 0.85p 0.81p 0.83p 82068
18/12/2024 0.85p 0.85p 0.80p 0.83p 92
17/12/2024 0.83p 0.85p 0.80p 0.83p 12399
16/12/2024 0.85p 0.85p 0.80p 0.83p 352000
13/12/2024 0.83p 0.83p 0.78p 0.83p 125076
12/12/2024 0.83p 0.85p 0.80p 0.83p 280001
11/12/2024 0.83p 0.83p 0.78p 0.83p 1518751
10/12/2024 0.83p 0.83p 0.80p 0.83p 2029
09/12/2024 0.83p 0.83p 0.80p 0.83p 412
06/12/2024 0.85p 0.85p 0.81p 0.83p 0
05/12/2024 0.83p 0.83p 0.83p 0.83p 300000
04/12/2024 0.85p 0.85p 0.81p 0.83p 0
03/12/2024 0.85p 0.85p 0.80p 0.83p 25674
02/12/2024 0.85p 0.89p 0.84p 0.85p 5559
29/11/2024 0.85p 0.89p 0.84p 0.85p 23853
28/11/2024 0.85p 0.85p 0.84p 0.85p 9757
27/11/2024 0.85p 0.85p 0.81p 0.85p 135
26/11/2024 0.83p 0.88p 0.83p 0.85p 1475594
25/11/2024 0.80p 0.81p 0.75p 0.80p 2154323
22/11/2024 0.85p 0.85p 0.76p 0.80p 2717367
21/11/2024 0.85p 0.85p 0.80p 0.85p 109069
20/11/2024 0.85p 0.85p 0.80p 0.85p 161521
19/11/2024 0.85p 0.90p 0.80p 0.85p 28902
18/11/2024 0.85p 0.85p 0.82p 0.85p 56062
15/11/2024 0.85p 0.85p 0.82p 0.85p 804528
14/11/2024 0.85p 0.90p 0.80p 0.85p 206045
13/11/2024 0.85p 0.90p 0.80p 0.85p 2847350
12/11/2024 1.05p 1.05p 0.74p 0.85p 2387423
11/11/2024 1.08p 1.05p 1.05p 1.08p 0
08/11/2024 1.08p 1.05p 1.05p 1.08p 0
07/11/2024 1.08p 1.05p 1.05p 1.08p 0
06/11/2024 1.08p 1.05p 1.05p 1.08p 0
05/11/2024 1.08p 1.05p 1.05p 1.08p 0
04/11/2024 1.08p 1.05p 1.05p 1.08p 0
01/11/2024 1.08p 1.05p 1.05p 1.08p 0
31/10/2024 1.08p 1.05p 1.05p 1.08p 0
30/10/2024 1.08p 1.05p 1.05p 1.08p 0
29/10/2024 1.08p 1.05p 1.05p 1.08p 0
28/10/2024 1.08p 1.05p 1.05p 1.08p 0
25/10/2024 1.08p 1.05p 1.05p 1.08p 0
24/10/2024 1.08p 1.05p 1.05p 1.08p 0
23/10/2024 1.08p 1.05p 1.05p 1.08p 0
22/10/2024 1.08p 1.05p 1.05p 1.08p 0
21/10/2024 1.08p 1.05p 1.05p 1.08p 0
18/10/2024 1.08p 1.05p 1.05p 1.08p 0
17/10/2024 1.08p 1.05p 1.05p 1.08p 0
16/10/2024 1.08p 1.05p 1.05p 1.08p 0
15/10/2024 1.08p 1.05p 1.05p 1.08p 0
14/10/2024 1.08p 1.05p 1.05p 1.08p 0
11/10/2024 1.08p 1.05p 1.05p 1.08p 0
10/10/2024 1.08p 1.05p 1.05p 1.08p 0
09/10/2024 1.08p 1.05p 1.05p 1.08p 0
08/10/2024 1.08p 1.05p 1.05p 1.08p 0
07/10/2024 1.08p 1.05p 1.05p 1.08p 0
04/10/2024 1.08p 1.05p 1.05p 1.08p 0
03/10/2024 1.08p 1.05p 1.05p 1.08p 0
02/10/2024 1.08p 1.05p 1.05p 1.08p 0
01/10/2024 1.08p 1.05p 1.05p 1.08p 0
30/09/2024 1.08p 1.05p 1.05p 1.08p 0
27/09/2024 1.08p 1.05p 1.05p 1.08p 0
26/09/2024 1.08p 1.05p 1.05p 1.08p 0
25/09/2024 1.08p 1.05p 1.05p 1.08p 0
24/09/2024 1.08p 1.05p 1.05p 1.08p 0
23/09/2024 1.08p 1.05p 1.05p 1.08p 0
20/09/2024 1.08p 1.05p 1.05p 1.08p 0
19/09/2024 1.08p 1.05p 1.05p 1.08p 0
18/09/2024 1.08p 1.05p 1.05p 1.08p 0
17/09/2024 1.08p 1.05p 1.05p 1.08p 0
16/09/2024 1.08p 1.05p 1.05p 1.08p 0
13/09/2024 1.08p 1.05p 1.05p 1.08p 0
12/09/2024 1.08p 1.05p 1.05p 1.08p 0
11/09/2024 1.08p 1.05p 1.05p 1.08p 0
10/09/2024 1.08p 1.05p 1.05p 1.08p 0
09/09/2024 1.08p 1.05p 1.05p 1.08p 0
06/09/2024 1.08p 1.05p 1.05p 1.08p 0
05/09/2024 1.08p 1.05p 1.05p 1.08p 0
04/09/2024 1.08p 1.05p 1.05p 1.08p 0
03/09/2024 1.08p 1.05p 1.05p 1.08p 0
02/09/2024 1.08p 1.05p 1.05p 1.08p 0
30/08/2024 1.08p 1.05p 1.05p 1.08p 0
29/08/2024 1.08p 1.05p 1.05p 1.08p 0
28/08/2024 1.08p 1.05p 1.05p 1.08p 0
27/08/2024 1.08p 1.05p 1.05p 1.08p 0
23/08/2024 1.08p 1.05p 1.05p 1.08p 0
22/08/2024 1.08p 1.05p 1.05p 1.08p 0
21/08/2024 1.08p 1.05p 1.05p 1.08p 0
20/08/2024 1.08p 1.05p 1.05p 1.08p 0
19/08/2024 1.08p 1.05p 1.05p 1.08p 0
16/08/2024 1.08p 1.05p 1.05p 1.08p 0
15/08/2024 1.08p 1.05p 1.05p 1.08p 0
14/08/2024 1.08p 1.05p 1.05p 1.08p 0
13/08/2024 1.08p 1.05p 1.05p 1.08p 0
12/08/2024 1.08p 1.05p 1.05p 1.08p 0
09/08/2024 1.08p 1.05p 1.05p 1.08p 0
08/08/2024 1.08p 1.05p 1.05p 1.08p 0
07/08/2024 1.08p 1.05p 1.05p 1.08p 0
06/08/2024 0.00p 1.05p 1.05p 1.08p 0
05/08/2024 1.08p 1.08p 1.08p 1.08p 0
02/08/2024 1.08p 1.08p 1.08p 1.08p 0
01/08/2024 1.08p 1.08p 1.08p 1.08p 0
31/07/2024 1.08p 1.08p 1.08p 1.08p 0
30/07/2024 1.08p 1.08p 1.08p 1.08p 0
29/07/2024 1.08p 1.08p 1.08p 1.08p 0
25/07/2024 1.08p 1.08p 1.08p 1.08p 0
24/07/2024 1.08p 1.08p 1.08p 1.08p 0
23/07/2024 1.08p 1.08p 1.08p 1.08p 0
22/07/2024 1.08p 1.08p 1.08p 1.08p 0
19/07/2024 1.08p 1.08p 1.08p 1.08p 0
18/07/2024 1.08p 1.08p 1.08p 1.08p 0
17/07/2024 1.08p 1.08p 1.08p 1.08p 0
16/07/2024 1.08p 1.08p 1.08p 1.08p 0
15/07/2024 1.08p 1.08p 1.08p 1.08p 0
12/07/2024 1.08p 1.08p 1.08p 1.08p 0
11/07/2024 1.08p 1.08p 1.08p 1.08p 0
10/07/2024 1.08p 1.08p 1.08p 1.08p 0
09/07/2024 1.08p 1.08p 1.08p 1.08p 0
08/07/2024 1.08p 1.08p 1.08p 1.08p 0
05/07/2024 1.08p 1.08p 1.08p 1.08p 0
04/07/2024 1.08p 1.08p 1.08p 1.08p 0
03/07/2024 1.08p 1.08p 1.08p 1.08p 0
02/07/2024 1.08p 1.08p 1.08p 1.08p 0
01/07/2024 1.08p 1.08p 1.08p 1.08p 0
28/06/2024 1.08p 1.08p 1.05p 1.08p 450186
27/06/2024 1.08p 1.12p 1.05p 1.08p 120073
26/06/2024 1.08p 1.08p 1.03p 1.08p 523073
25/06/2024 1.13p 1.20p 1.05p 1.08p 523359
24/06/2024 1.10p 1.15p 1.05p 1.10p 14275
21/06/2024 1.10p 1.10p 1.05p 1.10p 8161
20/06/2024 1.10p 1.10p 1.05p 1.10p 78484
19/06/2024 1.15p 1.15p 1.05p 1.10p 67848
18/06/2024 1.18p 1.18p 1.15p 1.18p 246
17/06/2024 1.18p 1.18p 1.15p 1.18p 223151
14/06/2024 1.15p 1.20p 1.10p 1.18p 1327273
13/06/2024 1.10p 1.15p 1.05p 1.10p 1483
12/06/2024 1.10p 1.11p 1.10p 1.10p 80000
11/06/2024 1.13p 1.13p 1.10p 1.10p 67420
10/06/2024 1.13p 1.15p 1.10p 1.12p 19019
07/06/2024 1.13p 1.15p 1.10p 1.13p 65486
06/06/2024 1.05p 1.13p 1.05p 1.13p 381019
05/06/2024 1.03p 1.07p 1.00p 1.05p 362856
04/06/2024 1.03p 1.05p 1.00p 1.03p 397037
03/06/2024 1.03p 1.03p 1.01p 1.03p 3332
31/05/2024 1.08p 1.15p 1.00p 1.03p 550671
30/05/2024 1.05p 1.15p 1.05p 1.13p 334636
29/05/2024 1.05p 1.05p 1.03p 1.05p 0
28/05/2024 1.05p 1.09p 1.05p 1.05p 478097
24/05/2024 1.05p 1.10p 1.00p 1.05p 115933
23/05/2024 1.05p 1.10p 1.00p 1.05p 296283
22/05/2024 1.03p 1.09p 1.01p 1.05p 24304
21/05/2024 1.03p 1.03p 1.00p 1.03p 25320
20/05/2024 1.03p 1.03p 1.00p 1.03p 3401
17/05/2024 1.03p 1.05p 1.00p 1.03p 6317
16/05/2024 1.03p 1.04p 1.00p 1.03p 399662
15/05/2024 1.00p 1.03p 0.95p 1.03p 56691
14/05/2024 1.00p 1.05p 0.97p 1.00p 136619
13/05/2024 1.00p 1.07p 1.00p 1.00p 106285
10/05/2024 1.00p 1.00p 0.95p 1.00p 14365
09/05/2024 1.00p 1.05p 0.95p 1.00p 18546
08/05/2024 0.98p 1.00p 0.97p 1.00p 10295
07/05/2024 0.98p 1.00p 0.98p 0.98p 133735
03/05/2024 1.00p 1.02p 0.96p 0.98p 2186520
02/05/2024 1.13p 1.20p 0.96p 1.00p 1654572
01/05/2024 1.05p 1.05p 1.00p 1.05p 59984

*Close Price adjusted for both dividends and splits