Mitsib Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.63	0.64	0.63	0.63	0.63	-	686,918
Sep 2, 2026	0.63	0.66	0.63	0.63	0.63	-	369,101
Sep 1, 2026	0.66	0.69	0.63	0.63	0.63	-3.08%	320,201
Aug 31, 2026	0.65	0.68	0.63	0.65	0.65	-1.52%	447,700
Aug 28, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	941,122
Aug 27, 2026	0.72	0.75	0.68	0.68	0.68	1.49%	11,654,644
Aug 26, 2026	0.64	0.72	0.64	0.67	0.67	4.69%	10,992,311
Aug 25, 2026	0.64	0.65	0.63	0.64	0.64	3.23%	23,100
Aug 24, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	77,800
Aug 21, 2026	0.63	0.64	0.60	0.63	0.63	-1.56%	89,590
Aug 20, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	78,943
Aug 19, 2026	0.60	0.64	0.60	0.63	0.63	3.28%	785,510
Aug 18, 2026	0.62	0.62	0.59	0.61	0.61	-	77,304
Aug 17, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	65,845
Aug 14, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	402,921
Aug 13, 2026	0.64	0.65	0.59	0.61	0.61	-3.17%	297,911
Aug 11, 2026	0.65	0.65	0.62	0.63	0.63	-	62,500
Aug 10, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	143,901
Aug 7, 2026	0.68	0.68	0.64	0.65	0.65	-	246,100
Aug 6, 2026	0.65	0.67	0.64	0.65	0.65	3.17%	1,083,798
Aug 5, 2026	0.65	0.66	0.62	0.63	0.63	-3.08%	291,300
Aug 4, 2026	0.64	0.65	0.62	0.65	0.65	4.84%	761,835
Aug 3, 2026	0.63	0.66	0.62	0.62	0.62	-1.59%	1,194,506
Jul 31, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	1,468,352
Jul 30, 2026	0.59	0.61	0.58	0.59	0.59	-	507,606
Jul 27, 2026	0.59	0.62	0.58	0.59	0.59	-	502,600
Jul 24, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	161,739
Jul 23, 2026	0.57	0.62	0.57	0.58	0.58	-	497,717
Jul 22, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	506,968
Jul 21, 2026	0.60	0.61	0.58	0.60	0.60	-	1,108,904
Jul 20, 2026	0.58	0.68	0.58	0.60	0.60	7.14%	11,694,636
Jul 17, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	125,203
Jul 16, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	438,910
Jul 15, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	307,620
Jul 14, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	478,701
Jul 13, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	689,810
Jul 10, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	392,220
Jul 9, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	321,411
Jul 8, 2026	0.56	0.58	0.55	0.55	0.55	-	890,000
Jul 7, 2026	0.55	0.56	0.55	0.55	0.55	-	86,410
Jul 6, 2026	0.55	0.56	0.55	0.55	0.55	-	303,725
Jul 3, 2026	0.55	0.57	0.55	0.55	0.55	-	383,774
Jul 2, 2026	0.56	0.56	0.55	0.55	0.55	-	652,700
Jul 1, 2026	0.54	0.58	0.54	0.55	0.55	1.85%	2,834,910
Jun 30, 2026	0.55	0.55	0.53	0.54	0.54	-3.57%	1,447,100
Jun 29, 2026	0.57	0.59	0.53	0.56	0.56	-5.08%	1,480,909
Jun 26, 2026	0.64	0.70	0.58	0.59	0.59	9.26%	13,578,919
Jun 25, 2026	0.54	0.54	0.52	0.54	0.54	-	59,203
Jun 24, 2026	0.54	0.54	0.53	0.54	0.54	-	30,300
Jun 23, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	219,912