MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-02-21 |
MELS.N0000 |
87.000 |
90.500 |
87.000 |
89.600 |
150 |
| 2024-02-20 |
MELS.N0000 |
84.000 |
87.000 |
83.300 |
86.800 |
99 |
| 2024-02-19 |
MELS.N0000 |
83.000 |
84.400 |
80.500 |
83.900 |
26 |
| 2024-02-16 |
MELS.N0000 |
82.600 |
82.600 |
75.200 |
82.000 |
84 |
| 2024-02-15 |
MELS.N0000 |
83.700 |
84.400 |
82.500 |
82.800 |
30 |
| 2024-02-14 |
MELS.N0000 |
84.400 |
84.400 |
82.000 |
83.800 |
35 |
| 2024-02-13 |
MELS.N0000 |
84.500 |
84.500 |
83.500 |
84.000 |
19 |
| 2024-02-12 |
MELS.N0000 |
83.000 |
84.900 |
82.200 |
84.500 |
38 |
| 2024-02-09 |
MELS.N0000 |
84.000 |
84.800 |
83.000 |
83.400 |
36 |
| 2024-02-08 |
MELS.N0000 |
84.000 |
85.000 |
83.000 |
84.000 |
50 |
| 2024-02-07 |
MELS.N0000 |
83.900 |
84.000 |
83.300 |
83.500 |
25 |
| 2024-02-06 |
MELS.N0000 |
82.000 |
85.000 |
82.000 |
84.200 |
31 |
| 2024-02-02 |
MELS.N0000 |
82.000 |
82.000 |
81.100 |
82.000 |
22 |
| 2024-02-01 |
MELS.N0000 |
82.000 |
83.000 |
81.000 |
82.000 |
23 |
| 2024-01-31 |
MELS.N0000 |
82.000 |
82.000 |
80.500 |
81.100 |
32 |
| 2024-01-30 |
MELS.N0000 |
82.000 |
82.000 |
80.100 |
80.600 |
46 |
| 2024-01-29 |
MELS.N0000 |
82.000 |
82.000 |
80.000 |
80.100 |
41 |
| 2024-01-26 |
MELS.N0000 |
81.400 |
81.800 |
81.400 |
81.800 |
12 |
| 2024-01-24 |
MELS.N0000 |
80.800 |
81.000 |
80.000 |
80.000 |
56 |
| 2024-01-23 |
MELS.N0000 |
81.000 |
81.500 |
81.000 |
81.000 |
27 |