PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
56.00
-2.00 (-3.45%)
Aug 8, 2025, 2:55 PM WIB

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202558.0058.0058.0058.0058.00-5,542,300
Aug 6, 202559.0059.0058.0058.0058.00-13,690,300
Aug 5, 202557.0058.0057.0058.0058.001.75%6,972,700
Aug 4, 202556.0057.0056.0057.0057.001.79%15,369,900
Aug 1, 202556.0056.0056.0056.0056.00-5,326,000
Jul 31, 202556.0057.0056.0056.0056.00-8.20%22,415,900
Jul 30, 202560.0061.0060.0061.0061.008.93%35,031,800
Jul 29, 202552.0056.0052.0056.0056.009.80%28,047,000
Jul 28, 202549.0051.0049.0051.0051.006.25%9,921,400
Jul 25, 202549.0049.0048.0048.0048.00-2.04%4,628,600
Jul 24, 202549.0049.0049.0049.0049.00-826,600
Jul 23, 202549.0049.0048.0049.0049.00-1,535,400
Jul 22, 202549.0049.0049.0049.0049.00-4,249,600
Jul 21, 202549.0049.0048.0049.0049.00-1,852,700
Jul 18, 202548.0049.0048.0049.0049.002.08%1,819,500
Jul 17, 202549.0049.0048.0048.0048.00-2.04%6,985,000
Jul 16, 202549.0049.0049.0049.0049.00-10,402,800
Jul 15, 202550.0050.0049.0049.0049.00-2.00%1,755,600
Jul 14, 202549.0050.0049.0050.0050.002.04%2,939,000
Jul 11, 202550.0050.0049.0049.0049.00-2.00%13,017,000
Jul 10, 202550.0050.0050.0050.0050.00-3,183,600
Jul 9, 202550.0050.0050.0050.0050.00-6,509,300
Jul 8, 202550.0050.0050.0050.0050.00-3,399,800
Jul 7, 202550.0050.0050.0050.0050.00-2,423,300
Jul 4, 202550.0050.0050.0050.0050.002.04%3,641,400
Jul 3, 202550.0050.0049.0049.0049.00-2.00%7,134,400
Jul 2, 202550.0051.0050.0050.0050.00-6,129,100
Jul 1, 202551.0051.0050.0050.0050.00-7,854,200
Jun 30, 202550.0050.0050.0050.0050.00-6,686,600
Jun 26, 202550.0050.0050.0050.0050.00-5,675,500
Jun 25, 202550.0050.0050.0050.0050.00-1,593,700
Jun 24, 202550.0051.0050.0050.0050.00-10,097,100
Jun 23, 202550.0050.0050.0050.0050.00-1,061,900
Jun 20, 202551.0051.0050.0050.0050.00-1.96%7,358,300
Jun 19, 202550.0051.0050.0051.0051.00-6,983,300
Jun 18, 202552.0052.0051.0051.0051.00-1.92%4,484,600
Jun 17, 202553.0054.0052.0052.0052.00-26,699,400
Jun 16, 202551.0052.0051.0052.0052.004.00%9,037,400
Jun 13, 202549.0050.0049.0050.0050.002.04%7,443,200
Jun 12, 202549.0049.0049.0049.0049.00-3,649,600
Jun 11, 202549.0049.0049.0049.0049.00-2,880,900
Jun 10, 202548.0049.0047.0049.0049.002.08%3,383,500
Jun 5, 202548.0048.0048.0048.0048.00-10,262,400
Jun 4, 202548.0048.0047.0048.0048.00-19,986,100
Jun 3, 202547.0048.0047.0048.0048.002.13%15,587,200
Jun 2, 202547.0047.0047.0047.0047.00-2.08%3,338,600
May 28, 202547.0048.0047.0048.0048.002.13%3,173,300
May 27, 202547.0047.0047.0047.0047.00-1,473,900
May 26, 202547.0047.0047.0047.0047.00-7,431,000
May 23, 202547.0047.0047.0047.0047.00-2,657,400