MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-11-22 |
MELS.N0000 |
106.500 |
110.000 |
106.500 |
109.000 |
45 |
| 2024-11-21 |
MELS.N0000 |
108.500 |
108.500 |
106.500 |
108.000 |
75 |
| 2024-11-20 |
MELS.N0000 |
109.250 |
110.000 |
107.000 |
109.000 |
60 |
| 2024-11-19 |
MELS.N0000 |
109.000 |
110.000 |
109.000 |
109.500 |
198 |
| 2024-11-18 |
MELS.N0000 |
110.000 |
112.500 |
108.750 |
109.000 |
130 |
| 2024-11-14 |
MELS.N0000 |
107.250 |
110.000 |
107.250 |
108.000 |
140 |
| 2024-11-13 |
MELS.N0000 |
105.500 |
107.500 |
105.000 |
107.250 |
118 |
| 2024-11-12 |
MELS.N0000 |
104.000 |
105.500 |
103.500 |
105.250 |
111 |
| 2024-11-11 |
MELS.N0000 |
103.000 |
104.500 |
100.000 |
104.000 |
141 |
| 2024-11-08 |
MELS.N0000 |
102.500 |
103.000 |
100.000 |
101.750 |
60 |
| 2024-11-07 |
MELS.N0000 |
99.900 |
103.500 |
99.900 |
101.750 |
101 |
| 2024-11-06 |
MELS.N0000 |
101.000 |
102.000 |
99.500 |
100.500 |
114 |
| 2024-11-05 |
MELS.N0000 |
105.000 |
105.000 |
100.000 |
101.500 |
139 |
| 2024-11-04 |
MELS.N0000 |
99.600 |
105.000 |
99.500 |
104.500 |
397 |
| 2024-11-01 |
MELS.N0000 |
96.000 |
99.700 |
96.000 |
99.300 |
184 |
| 2024-10-30 |
MELS.N0000 |
93.000 |
96.200 |
93.000 |
95.900 |
217 |
| 2024-10-29 |
MELS.N0000 |
92.000 |
93.300 |
92.000 |
93.100 |
159 |
| 2024-10-28 |
MELS.N0000 |
90.800 |
91.500 |
90.800 |
91.400 |
57 |
| 2024-10-25 |
MELS.N0000 |
90.500 |
91.500 |
90.100 |
90.300 |
94 |
| 2024-10-24 |
MELS.N0000 |
90.000 |
90.500 |
90.000 |
90.400 |
34 |