MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-01-22 |
MELS.N0000 |
81.300 |
81.500 |
80.800 |
81.000 |
35 |
| 2024-01-19 |
MELS.N0000 |
82.900 |
84.000 |
80.500 |
81.100 |
136 |
| 2024-01-18 |
MELS.N0000 |
84.500 |
85.000 |
82.500 |
83.700 |
56 |
| 2024-01-17 |
MELS.N0000 |
87.000 |
87.000 |
84.000 |
85.000 |
35 |
| 2024-01-16 |
MELS.N0000 |
88.200 |
89.400 |
84.700 |
85.000 |
101 |
| 2024-01-12 |
MELS.N0000 |
88.200 |
89.800 |
88.200 |
88.200 |
19 |
| 2024-01-11 |
MELS.N0000 |
89.900 |
89.900 |
87.600 |
89.500 |
40 |
| 2024-01-10 |
MELS.N0000 |
91.200 |
91.500 |
87.000 |
87.600 |
88 |
| 2024-01-09 |
MELS.N0000 |
92.000 |
92.500 |
91.300 |
91.500 |
29 |
| 2024-01-08 |
MELS.N0000 |
93.000 |
94.000 |
92.000 |
92.500 |
124 |
| 2024-01-05 |
MELS.N0000 |
92.500 |
93.700 |
92.000 |
92.900 |
225 |
| 2024-01-04 |
MELS.N0000 |
91.000 |
92.500 |
88.500 |
92.200 |
166 |
| 2024-01-03 |
MELS.N0000 |
86.000 |
92.500 |
86.000 |
91.000 |
339 |
| 2024-01-02 |
MELS.N0000 |
85.000 |
86.000 |
84.300 |
85.900 |
32 |
| 2023-12-29 |
MELS.N0000 |
84.600 |
84.800 |
84.100 |
84.300 |
11 |
| 2023-12-28 |
MELS.N0000 |
85.000 |
86.000 |
84.000 |
84.600 |
23 |
| 2023-12-27 |
MELS.N0000 |
84.400 |
85.000 |
84.400 |
84.600 |
22 |
| 2023-12-22 |
MELS.N0000 |
85.000 |
85.000 |
84.400 |
84.500 |
12 |
| 2023-12-21 |
MELS.N0000 |
84.200 |
85.000 |
84.000 |
84.500 |
47 |
| 2023-12-20 |
MELS.N0000 |
85.000 |
85.100 |
84.000 |
84.300 |
66 |