Mitsui O.S.K. Lines, Ltd. - Price History
Stock symbol MSLOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSLOF (Mitsui O.S.K. Lines, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.75 | $33.75 |
| December 2023 | $30.44 | $30.44 |
| November 2023 | $25.90 | $25.90 |
| October 2023 | $27.35 | $27.35 |
| September 2023 | $29.63 | $29.63 |
| August 2023 | $26.91 | $27.64 |
| July 2023 | $21.90 | $22.46 |
| June 2023 | $21.87 | $22.46 |
| May 2023 | $25.46 | $26.11 |
| April 2023 | $25.42 | $26.11 |
| March 2023 | $24.06 | $26.71 |
| February 2023 | $22.53 | $24.93 |
| January 2023 | $22.45 | $24.93 |
| December 2022 | $22.38 | $24.85 |
| November 2022 | $20.54 | $22.81 |
| October 2022 | $17.93 | $19.91 |
| September 2022 | $18.10 | $22.49 |
| August 2022 | $22.33 | $27.75 |
| July 2022 | $20.77 | $25.81 |
| June 2022 | $18.79 | $23.36 |
| May 2022 | $22.94 | $28.50 |
| April 2022 | $70.82 | $86.36 |
| March 2022 | $23.16 | $28.79 |
| February 2022 | $19.52 | $78.30 |
| January 2022 | $20.79 | $83.40 |
| December 2021 | $17.40 | $69.78 |
| November 2021 | $14.43 | $57.90 |
| October 2021 | $15.07 | $60.47 |
| September 2021 | $16.46 | $66.02 |
| August 2021 | $5.01 | $7.47 |
| July 2021 | $5.01 | $7.47 |
| June 2021 | $5.01 | $7.47 |
| May 2021 | $5.01 | $7.47 |
| April 2021 | $5.01 | $7.47 |
| March 2021 | $5.01 | $7.47 |
| February 2021 | $4.83 | $7.47 |
| January 2021 | $4.83 | $7.47 |
| December 2020 | $4.83 | $7.47 |
| November 2020 | $4.83 | $7.47 |
| October 2020 | $4.83 | $7.47 |
| September 2020 | $4.83 | $7.47 |
| August 2020 | $4.81 | $7.47 |
| July 2020 | $4.81 | $7.47 |
| June 2020 | $4.81 | $7.47 |
| May 2020 | $4.81 | $7.47 |
| April 2020 | $4.81 | $7.47 |
| March 2020 | $4.81 | $7.47 |
| February 2020 | $5.26 | $22.40 |
| January 2020 | $4.93 | $7.77 |
| December 2019 | $4.93 | $7.77 |
| November 2019 | $4.93 | $7.77 |
| October 2019 | $4.93 | $7.77 |
| September 2019 | $4.93 | $7.77 |
| August 2019 | $4.88 | $7.77 |
| July 2019 | $4.88 | $7.77 |
| June 2019 | $4.88 | $7.77 |
| May 2019 | $4.88 | $7.77 |
| April 2019 | $4.88 | $7.77 |
| March 2019 | $4.88 | $7.77 |
| February 2019 | $5.24 | $23.30 |
| January 2019 | $5.13 | $8.17 |
| December 2018 | $5.13 | $8.17 |
| November 2018 | $5.13 | $8.17 |
| October 2018 | $5.13 | $8.17 |
| September 2018 | $5.13 | $8.17 |
| August 2018 | $5.09 | $8.17 |
| July 2018 | $5.09 | $8.17 |
| June 2018 | $5.47 | $24.50 |
| May 2018 | $7.48 | $12 |
| April 2018 | $7.48 | $12 |
| March 2018 | $7.48 | $12 |
| February 2018 | $7.46 | $12 |
| January 2018 | $8 | $36 |
| December 2017 | $7.22 | $32.48 |
| November 2017 | $6.31 | $10.16 |
| October 2017 | $6.67 | $30 |
| September 2017 | $6.31 | $10.16 |
| August 2017 | $6.31 | $10.16 |
| July 2017 | $4.52 | $3.05 |
| June 2017 | $6.57 | $10.57 |
| May 2017 | $6.57 | $10.57 |
| April 2017 | $4.70 | $3.17 |
| March 2017 | $4.58 | $3.09 |
| February 2017 | $4.71 | $3.18 |
| January 2017 | $4.68 | $3.16 |
| December 2016 | $4.14 | $6.67 |
| November 2016 | $4.14 | $6.67 |
| October 2016 | $4.14 | $6.67 |
| September 2016 | $4.14 | $6.67 |
| August 2016 | $2.96 | $2 |
| July 2016 | $2.96 | $2 |
| June 2016 | $3.16 | $2.13 |
| May 2016 | $4.76 | $7.67 |
| April 2016 | $3.41 | $2.30 |
| March 2016 | $3.10 | $2.10 |
| February 2016 | $5.04 | $8.17 |
| January 2016 | $5.04 | $8.17 |
| December 2015 | $3.61 | $2.45 |
| November 2015 | $4.07 | $2.76 |
| October 2015 | $5.39 | $8.73 |
| September 2015 | $3.86 | $2.62 |
| August 2015 | $4.23 | $2.90 |
| July 2015 | $6.42 | $10.50 |
| June 2015 | $4.59 | $3.15 |
| May 2015 | $6.60 | $10.80 |
| April 2015 | $4.72 | $3.24 |
| March 2015 | $5.40 | $3.73 |
| February 2015 | $4.92 | $3.40 |
| January 2015 | $6.18 | $10.18 |
| December 2014 | $4.42 | $3.06 |
| November 2014 | $4.30 | $2.97 |
| October 2014 | $4.56 | $3.15 |
| September 2014 | $4.83 | $3.37 |
| August 2014 | $7.43 | $12.33 |
| July 2014 | $7.43 | $12.33 |
| June 2014 | $7.43 | $12.33 |
| May 2014 | $5.30 | $3.70 |
| April 2014 | $5.30 | $3.70 |
| March 2014 | $7.99 | $13.27 |
| February 2014 | $5.66 | $3.98 |
| January 2014 | $6.40 | $4.50 |
| December 2013 | $8.87 | $14.83 |
| November 2013 | $8.87 | $14.83 |
| October 2013 | $6.33 | $4.45 |
| September 2013 | $6.33 | $4.51 |
| August 2013 | $8.07 | $13.50 |
| July 2013 | $5.69 | $4.05 |
| June 2013 | $8.07 | $13.50 |
| May 2013 | $5.69 | $4.05 |
| April 2013 | $5.74 | $4.09 |
| March 2013 | $4.70 | $3.35 |
| February 2013 | $4.46 | $3.18 |
| January 2013 | $4.28 | $3.05 |
| December 2012 | $3.47 | $2.47 |
| November 2012 | $3.09 | $2.20 |
| October 2012 | $3.33 | $2.37 |
| September 2012 | $3.41 | $2.43 |
| August 2012 | $3.61 | $2.57 |
| July 2012 | $4.63 | $3.30 |
| June 2012 | $5.11 | $3.64 |
| May 2012 | $4.80 | $3.42 |
| April 2012 | $5.26 | $3.75 |
| March 2012 | $6.18 | $4.40 |
| February 2012 | $6.51 | $4.64 |
| January 2012 | $4.21 | $3 |
| December 2011 | $5.19 | $3.70 |
| October 2011 | $4.70 | $3.35 |
| May 2011 | $8.07 | $5.75 |
| April 2011 | $7.65 | $5.45 |
| March 2011 | $8.35 | $5.95 |
| February 2011 | $9.27 | $6.60 |
| December 2010 | $9.97 | $7.10 |
| November 2010 | $9.29 | $6.62 |
| September 2010 | $8.86 | $6.31 |
| May 2010 | $9.13 | $6.50 |
| March 2010 | $9.57 | $6.82 |
| January 2010 | $9.13 | $6.50 |
| December 2009 | $7.23 | $5.15 |
| November 2009 | $7.94 | $5.66 |
| October 2009 | $8.22 | $5.85 |
| September 2009 | $8.35 | $5.95 |
| July 2009 | $8.94 | $6.37 |
| June 2009 | $9.06 | $6.45 |
| May 2009 | $8.98 | $6.40 |
| April 2009 | $8.78 | $6.25 |
| March 2009 | $6.81 | $4.85 |
| February 2009 | $7.02 | $5 |
| January 2009 | $8.56 | $6.10 |
| November 2008 | $6.18 | $4.40 |
| October 2008 | $6.53 | $4.65 |
| July 2008 | $18.25 | $13 |
| June 2008 | $18.53 | $13.20 |
| May 2008 | $20.99 | $14.95 |
| April 2008 | $17.97 | $12.80 |
| March 2008 | $18.60 | $13.25 |
| February 2008 | $16.57 | $11.80 |
| January 2008 | $15.37 | $10.95 |
| December 2007 | $17.48 | $12.45 |
| November 2007 | $22.25 | $15.85 |
| October 2007 | $24.01 | $17.10 |
| September 2007 | $22.67 | $16.15 |
| August 2007 | $18.67 | $13.30 |
| July 2007 | $21.76 | $15.50 |
| June 2007 | $18.39 | $13.10 |
| May 2007 | $19.14 | $13.64 |
| April 2007 | $18.18 | $12.95 |
| February 2007 | $16.71 | $11.90 |
| December 2006 | $13.55 | $9.65 |
| November 2006 | $12.21 | $8.70 |
| October 2006 | $11.65 | $8.30 |
| September 2006 | $10.18 | $7.25 |
| June 2006 | $8.63 | $6.15 |
| May 2006 | $10.04 | $7.15 |
| April 2006 | $9.48 | $6.75 |
| March 2006 | $9.48 | $6.75 |
| January 2006 | $12.36 | $8.80 |
| October 2005 | $10.04 | $7.15 |
| September 2005 | $11.44 | $8.15 |
| August 2005 | $9.34 | $6.65 |
| July 2005 | $9.06 | $6.45 |
| June 2005 | $8.63 | $6.15 |
| May 2005 | $8.21 | $5.85 |
| April 2005 | $8.56 | $6.10 |
| March 2005 | $9.83 | $7 |
| February 2005 | $9.27 | $6.60 |
| January 2005 | $8.51 | $6.06 |
| December 2004 | $8.56 | $6.10 |
| November 2004 | $8.42 | $6 |
| October 2004 | $8.28 | $5.90 |
| September 2004 | $8.56 | $6.10 |
| June 2004 | $7.18 | $5.12 |
| May 2004 | $5.76 | $4.10 |
MSLOF
Price: $33.75
52 week price:
Dividend Yield: 5.15%
5-year range yield:
Forward Dividend Yield: 3.50%
Dividend Per Share: 1.18 USD
Earnings Per Share: 6.59 USD
P/E Ratio: 5.12
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 12.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%