FRA, MAS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MAS: Melco Resorts & Entertainment Limited

28 Aug 2025

LAST: 8.500	CHANGE: 0.05	OPEN: 8.350	HIGH: 8.500	ASK: 0.000	VOLUME: 2K
LAST: 8.500	CHG(%): 0.59	PREV: 8.450	LOW: 8.350	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	8.350	8.500	8.350	8.500	2K
27 Aug 25	8.200	8.450	8.200	8.450	2K
26 Aug 25	7.950	8.250	7.950	8.250	2K
25 Aug 25	7.650	8.050	7.650	8.050	2K
22 Aug 25	7.550	7.750	7.550	7.750	2K
21 Aug 25	7.500	7.600	7.500	7.600	2K
20 Aug 25	7.500	7.600	7.500	7.600	2K
19 Aug 25	7.200	7.600	7.200	7.600	2K
18 Aug 25	7.150	7.300	7.150	7.300	2K
15 Aug 25	7.200	7.250	7.200	7.250	2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.81
EPS Ratio:	3.77
PtB:	-186.27
Shares:	209.36M
Market Cap:	1.78B

TECHNICAL INDICATORS

MA5:	8.20
MA10:	7.84
MA20:	7.60
MA50:	7.23
MA100:	6.13
MA200:	5.79
STO9:	100.00
STO14:	100.00
RSI14:	89.66
MTM14:	1.15
ROC14:	0.16
ATR:	0.18
Week High:	8.50
Week Low:	7.50
Month High:	8.50
Month Low:	7.15
Year High:	8.50
Year Low:	3.95
Volatility:	2.36

RECENT SPLITS

Date	Ratio
19 May 2005	2-1

RECENT DIVIDENDS

Date	Amount
28 Feb 2020	$0.14
07 Nov 2019	$0.14
02 Aug 2019	$0.14
17 May 2019	$0.13
01 Mar 2019	$0.13
16 Nov 2018	$0.12
03 Aug 2018	$0.12
11 May 2018	$0.12
16 Feb 2018	$0.12
13 Nov 2017	$0.08