Want to see AU:MYS full AI Analyst Report?
Mystate Limited (MYS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.99 | 5.09 | 4.99 | 5.06 | 5.06 | +0.20% | 68,549 | 0.35 |
| Oct 29, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | +2.23% | 125,145 | 0.64 |
| Oct 28, 2026 | 4.93 | 4.98 | 4.88 | 4.94 | 4.94 | -0.80% | 136,024 | 0.70 |
| Oct 27, 2026 | 4.96 | 4.99 | 4.90 | 4.98 | 4.98 | +0.81% | 93,795 | 0.48 |
| Oct 26, 2026 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -1.40% | 78,696 | 0.40 |
| Oct 23, 2026 | 4.98 | 5.07 | 4.96 | 5.01 | 5.01 | +0.20% | 120,994 | 0.61 |
| Oct 22, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.19% | 105,063 | 0.53 |
| Oct 21, 2026 | 4.93 | 5.10 | 4.93 | 5.06 | 5.06 | +1.00% | 223,179 | 1.12 |
| Oct 20, 2026 | 5.04 | 5.04 | 4.93 | 5.01 | 5.01 | -0.99% | 175,118 | 0.88 |
| Oct 19, 2026 | 4.99 | 5.09 | 4.99 | 5.06 | 5.06 | +0.80% | 164,619 | 0.83 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | +0.20% | 152,444 | 0.78 |
| Oct 15, 2026 | 4.83 | 5.03 | 4.82 | 5.01 | 5.01 | +3.73% | 333,296 | 1.73 |
| Oct 14, 2026 | 4.90 | 4.95 | 4.83 | 4.83 | 4.83 | -2.62% | 124,216 | 0.65 |
| Oct 13, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | +1.64% | 351,203 | 1.84 |
| Oct 12, 2026 | 4.85 | 4.88 | 4.84 | 4.88 | 4.88 | +0.00% | 98,397 | 0.51 |
| Oct 09, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.88 | -0.20% | 119,077 | 0.62 |
| Oct 08, 2026 | 4.88 | 4.89 | 4.83 | 4.89 | 4.89 | +0.20% | 172,951 | 0.90 |
| Oct 07, 2026 | 4.90 | 4.91 | 4.86 | 4.88 | 4.88 | -0.81% | 224,990 | 1.19 |
| Oct 06, 2026 | 4.87 | 4.92 | 4.87 | 4.92 | 4.92 | +0.41% | 124,549 | 0.66 |
| Oct 05, 2026 | 4.91 | 4.94 | 4.87 | 4.90 | 4.90 | +0.00% | 140,033 | 0.74 |
| Oct 02, 2026 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | +0.41% | 104,664 | 0.55 |
| Oct 01, 2026 | 4.97 | 4.97 | 4.86 | 4.88 | 4.88 | -1.81% | 181,338 | 0.96 |
| Sep 30, 2026 | 4.93 | 4.97 | 4.87 | 4.97 | 4.97 | +0.40% | 231,731 | 1.24 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -0.60% | 70,429 | 0.37 |
| Sep 28, 2026 | 4.95 | 4.98 | 4.94 | 4.98 | 4.98 | +0.81% | 143,254 | 0.75 |
| Sep 25, 2026 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | +0.20% | 95,799 | 0.50 |
| Sep 24, 2026 | 4.86 | 4.93 | 4.85 | 4.93 | 4.93 | +0.41% | 132,411 | 0.68 |
| Sep 23, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | +0.00% | 123,314 | 0.63 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.84 | 4.91 | 4.91 | -0.20% | 218,945 | 1.13 |
| Sep 21, 2026 | 4.81 | 4.95 | 4.80 | 4.92 | 4.92 | +2.50% | 186,783 | 0.96 |
| Sep 18, 2026 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 1,063,029 | 5.85 |
| Sep 17, 2026 | 4.85 | 4.88 | 4.80 | 4.84 | 4.84 | +0.62% | 194,281 | 1.07 |
| Sep 16, 2026 | 4.82 | 4.86 | 4.76 | 4.81 | 4.81 | +0.00% | 167,911 | 0.92 |
| Sep 15, 2026 | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | -0.82% | 254,391 | 1.41 |
| Sep 14, 2026 | 4.75 | 4.85 | 4.66 | 4.85 | 4.85 | +1.04% | 165,283 | 0.92 |
| Sep 11, 2026 | 4.71 | 4.82 | 4.70 | 4.80 | 4.80 | +0.84% | 158,806 | 0.88 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.70 | 4.76 | 4.76 | +0.00% | 129,018 | 0.72 |
| Sep 09, 2026 | 4.86 | 4.94 | 4.72 | 4.76 | 4.76 | -1.04% | 146,386 | 0.81 |
| Sep 08, 2026 | 4.95 | 4.95 | 4.79 | 4.81 | 4.81 | -2.63% | 77,915 | 0.43 |
| Sep 07, 2026 | 4.91 | 5.01 | 4.91 | 4.94 | 4.94 | -0.40% | 281,331 | 1.57 |
| Sep 04, 2026 | 4.91 | 4.98 | 4.91 | 4.96 | 4.96 | +1.02% | 230,198 | 1.29 |
| Sep 03, 2026 | 4.76 | 4.94 | 4.76 | 4.91 | 4.91 | +0.41% | 138,213 | 0.79 |
| Sep 02, 2026 | 4.70 | 4.92 | 4.70 | 4.89 | 4.89 | +3.38% | 263,438 | 1.51 |
| Sep 01, 2026 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.25% | 95,215 | 0.54 |
| Aug 31, 2026 | 4.78 | 4.84 | 4.73 | 4.79 | 4.79 | +1.48% | 174,211 | 0.99 |
| Aug 28, 2026 | 4.89 | 4.89 | 4.68 | 4.72 | 4.72 | -1.56% | 179,113 | 1.03 |
| Aug 27, 2026 | 4.95 | 4.96 | 4.86 | 4.92 | 4.80 | -0.79% | 279,894 | 1.64 |
| Aug 26, 2026 | 5.24 | 5.25 | 4.89 | 4.96 | 4.83 | -2.56% | 479,232 | 2.91 |
| Aug 25, 2026 | 4.72 | 5.09 | 4.69 | 5.09 | 4.96 | +8.30% | 742,712 | 4.80 |
| Aug 24, 2026 | 4.71 | 4.73 | 4.64 | 4.70 | 4.58 | +0.00% | 229,063 | 1.49 |
