MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-24 |
MELS.N0000 |
78.100 |
80.000 |
78.000 |
78.400 |
50 |
| 2023-08-23 |
MELS.N0000 |
78.100 |
80.000 |
76.600 |
79.600 |
113 |
| 2023-08-22 |
MELS.N0000 |
80.000 |
81.000 |
78.000 |
79.000 |
84 |
| 2023-08-21 |
MELS.N0000 |
80.500 |
80.200 |
78.000 |
79.500 |
98 |
| 2023-08-18 |
MELS.N0000 |
79.000 |
80.900 |
79.000 |
80.000 |
79 |
| 2023-08-17 |
MELS.N0000 |
82.600 |
82.800 |
79.100 |
79.800 |
130 |
| 2023-08-16 |
MELS.N0000 |
81.100 |
82.500 |
78.100 |
82.000 |
214 |
| 2023-08-15 |
MELS.N0000 |
84.400 |
85.000 |
81.100 |
82.900 |
123 |
| 2023-08-14 |
MELS.N0000 |
86.000 |
86.600 |
85.000 |
85.500 |
222 |
| 2023-08-11 |
MELS.N0000 |
86.400 |
86.500 |
85.000 |
85.700 |
181 |
| 2023-08-10 |
MELS.N0000 |
86.000 |
87.000 |
86.000 |
86.400 |
119 |
| 2023-08-09 |
MELS.N0000 |
83.600 |
86.800 |
83.600 |
86.300 |
290 |
| 2023-08-08 |
MELS.N0000 |
84.800 |
85.000 |
82.500 |
84.200 |
107 |
| 2023-08-07 |
MELS.N0000 |
82.000 |
86.500 |
82.000 |
84.800 |
282 |
| 2023-08-04 |
MELS.N0000 |
81.900 |
84.000 |
81.000 |
82.200 |
196 |
| 2023-08-03 |
MELS.N0000 |
78.500 |
82.000 |
78.500 |
82.000 |
382 |
| 2023-07-28 |
MELS.N0000 |
78.000 |
80.000 |
77.700 |
78.000 |
147 |
| 2023-07-27 |
MELS.N0000 |
73.000 |
78.400 |
72.400 |
77.800 |
224 |
| 2023-07-26 |
MELS.N0000 |
74.700 |
74.800 |
73.000 |
73.900 |
81 |
| 2023-07-25 |
MELS.N0000 |
75.800 |
75.800 |
72.300 |
75.000 |
124 |