MSE, COL End of Day and Historical Stock Data [Inmob Colonial]

14 Aug 2025

LAST: 5.800	CHANGE: 0.00	OPEN: 5.835	HIGH: 5.835	ASK: 56.700	VOLUME: 960.9K
LAST: 5.800	CHG(%): 0.00	PREV: 5.800	LOW: 5.740	BID: 56.500

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.835	5.835	5.740	5.800	960.9K
13 Aug 25	5.785	5.815	5.780	5.800	601.7K
12 Aug 25	5.885	5.890	5.785	5.785	641.6K
11 Aug 25	5.970	5.970	5.850	5.865	472.9K
08 Aug 25	5.880	5.965	5.880	5.925	743K
07 Aug 25	5.920	5.940	5.850	5.865	993.4K
06 Aug 25	5.845	5.915	5.845	5.915	902.3K
05 Aug 25	5.885	5.885	5.825	5.825	624.6K
04 Aug 25	5.775	5.860	5.765	5.860	852K
01 Aug 25	5.790	5.795	5.710	5.750	1.12M

Add to Watchlist

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:

5.800