Yahoo

Mail

Singapore markets close in 4 hours 12 minutes

Straits Times Index
3,325.42
-0.86(-0.03%)
Nikkei
39,670.02
+496.87(+1.27%)
Hang Seng
18,069.75
-3.15(-0.02%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
61,750.20
+491.68(+0.80%)
CMC Crypto 200
1,281.34
+32.22(+2.58%)

MOVE Logistics Group Limited (MOV.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.2800

-0.0200

(-6.67%)

As of 02:52PM NZST. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.3000	0.3000	0.2800	0.2800	0.2800	101,904
25 Jun 2024	0.3000	0.3000	0.2900	0.3000	0.3000	35,594
24 Jun 2024	0.2900	0.3000	0.2900	0.2900	0.2900	76,908
21 Jun 2024	0.2900	0.2950	0.2800	0.2900	0.2900	110,522
20 Jun 2024	0.2900	0.3000	0.2800	0.3000	0.3000	71,691
19 Jun 2024	0.2900	0.2900	0.2850	0.2900	0.2900	33,968
18 Jun 2024	0.3000	0.3000	0.2900	0.2900	0.2900	43,452
17 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	90,666
13 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	92,080
12 Jun 2024	0.3100	0.3200	0.2950	0.3000	0.3000	511,113
11 Jun 2024	0.3100	0.3300	0.3050	0.3200	0.3200	292,474
10 Jun 2024	0.3200	0.3200	0.3100	0.3100	0.3100	74,957
07 Jun 2024	0.3350	0.3350	0.3300	0.3300	0.3300	253,957
06 Jun 2024	0.3300	0.3300	0.3100	0.3300	0.3300	103,187
05 Jun 2024	0.3200	0.3300	0.3200	0.3300	0.3300	133,025
04 Jun 2024	0.3450	0.3450	0.3100	0.3100	0.3100	188,720
31 May 2024	0.3400	0.3500	0.3350	0.3450	0.3450	171,777
30 May 2024	0.3450	0.3450	0.3350	0.3450	0.3450	26,146
29 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	21,578
28 May 2024	0.3600	0.3600	0.3500	0.3600	0.3600	89,311
27 May 2024	0.3700	0.3700	0.3550	0.3600	0.3600	21,774
24 May 2024	0.3700	0.3800	0.3700	0.3750	0.3750	17,996
23 May 2024	0.3800	0.3800	0.3700	0.3700	0.3700	16,251
22 May 2024	0.3900	0.3900	0.3800	0.3900	0.3900	31,590
21 May 2024	0.4000	0.4000	0.3900	0.3900	0.3900	4,093
20 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,461
17 May 2024	0.3700	0.4000	0.3700	0.4000	0.4000	182,580
16 May 2024	0.3600	0.3700	0.3500	0.3700	0.3700	115,592
15 May 2024	0.3700	0.3700	0.3600	0.3600	0.3600	61,684
14 May 2024	0.3700	0.3700	0.3600	0.3700	0.3700	100,045
13 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
10 May 2024	0.3500	0.3700	0.3450	0.3700	0.3700	67,717
09 May 2024	0.3500	0.3600	0.3400	0.3500	0.3500	37,640
08 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,453
07 May 2024	0.3900	0.3900	0.3500	0.3500	0.3500	1,762,484
06 May 2024	0.4000	0.4000	0.3900	0.3900	0.3900	37,497
03 May 2024	0.3900	0.4000	0.3900	0.3950	0.3950	10,861
02 May 2024	0.4200	0.4300	0.4000	0.4000	0.4000	97,393
01 May 2024	0.4400	0.4450	0.4200	0.4200	0.4200	25,411
30 Apr 2024	0.4450	0.4500	0.4400	0.4400	0.4400	22,270
29 Apr 2024	0.4400	0.4450	0.4350	0.4450	0.4450	53,550
26 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	481
24 Apr 2024	0.4450	0.4450	0.4400	0.4400	0.4400	13,023
23 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	945
22 Apr 2024	0.4550	0.4550	0.4500	0.4550	0.4550	3,770
19 Apr 2024	0.4500	0.4550	0.4500	0.4550	0.4550	18,321
18 Apr 2024	0.4600	0.4700	0.4500	0.4700	0.4700	14,110
17 Apr 2024	0.4900	0.4900	0.4600	0.4600	0.4600	74,518
16 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	28,933
15 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	20,321
12 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Apr 2024	0.5000	0.5000	0.4900	0.5000	0.5000	23,191
10 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	178,014
09 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 Apr 2024	0.4950	0.4950	0.4900	0.4900	0.4900	965
05 Apr 2024	0.4950	0.5100	0.4950	0.5100	0.5100	6,345
04 Apr 2024	0.5000	0.5000	0.4850	0.4850	0.4850	101,199
03 Apr 2024	0.5000	0.5100	0.5000	0.5000	0.5000	82,584
02 Apr 2024	0.5000	0.5100	0.4850	0.5000	0.5000	16,702
28 Mar 2024	0.5000	0.5100	0.4850	0.5100	0.5100	41,894
27 Mar 2024	0.4800	0.5000	0.4800	0.5000	0.5000	10,264
26 Mar 2024	0.5000	0.5000	0.4800	0.4800	0.4800	16,795
25 Mar 2024	0.4900	0.5000	0.4900	0.5000	0.5000	32,552
22 Mar 2024	0.4900	0.5000	0.4900	0.4900	0.4900	35,540
21 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	42,543
20 Mar 2024	0.4850	0.4950	0.4650	0.4650	0.4650	29,020
19 Mar 2024	0.4750	0.4850	0.4750	0.4800	0.4800	17,778
18 Mar 2024	0.4800	0.4900	0.4800	0.4800	0.4800	21,241
15 Mar 2024	0.5300	0.5300	0.4950	0.4950	0.4950	23,692
14 Mar 2024	0.5500	0.5500	0.5200	0.5200	0.5200	28,642
13 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	6,020
12 Mar 2024	0.5500	0.5600	0.5300	0.5300	0.5300	1,718,576
11 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	9,127
08 Mar 2024	0.5400	0.5500	0.5200	0.5500	0.5500	64,044
07 Mar 2024	0.4850	0.5200	0.4850	0.5200	0.5200	57,667
06 Mar 2024	0.4850	0.5000	0.4850	0.4850	0.4850	43,410
05 Mar 2024	0.4950	0.4950	0.4800	0.4850	0.4850	508,410
04 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	23,789
01 Mar 2024	0.5500	0.5500	0.5000	0.5000	0.5000	30,285
29 Feb 2024	0.5000	0.5500	0.5000	0.5500	0.5500	20,053
28 Feb 2024	0.4600	0.4850	0.4600	0.4800	0.4800	9,992
27 Feb 2024	0.4450	0.4600	0.4400	0.4600	0.4600	32,747
26 Feb 2024	0.4250	0.4500	0.4250	0.4350	0.4350	20,767
23 Feb 2024	0.4150	0.4250	0.4150	0.4250	0.4250	67,487
22 Feb 2024	0.4000	0.4200	0.4000	0.4050	0.4050	44,025
21 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	85,839
20 Feb 2024	0.4200	0.4200	0.4100	0.4200	0.4200	5,491
19 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.4200	17,361
16 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	56,269
15 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,502
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,574
13 Feb 2024	0.4600	0.4600	0.4500	0.4500	0.4500	44,228
12 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4600	1,736
09 Feb 2024	0.4800	0.4850	0.4800	0.4800	0.4800	58,790
08 Feb 2024	0.4800	0.4850	0.4800	0.4800	0.4800	2,290
07 Feb 2024	0.5100	0.5100	0.4900	0.5000	0.5000	71,371
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,378
02 Feb 2024	0.5000	0.5000	0.4950	0.4950	0.4950	6,376
01 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,213
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,325.42-0.86(-0.03%)

Nikkei39,670.02+496.87(+1.27%)

Hang Seng18,069.75-3.15(-0.02%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD61,750.20+491.68(+0.80%)

CMC Crypto 2001,281.34+32.22(+2.58%)

MOVE Logistics Group Limited (MOV.NZ)

Straits Times Index
3,325.42
-0.86(-0.03%)

Nikkei
39,670.02
+496.87(+1.27%)

Hang Seng
18,069.75
-3.15(-0.02%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
61,750.20
+491.68(+0.80%)

CMC Crypto 200
1,281.34
+32.22(+2.58%)