MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-07-24 |
MELS.N0000 |
75.500 |
77.000 |
75.500 |
76.300 |
220 |
| 2023-07-21 |
MELS.N0000 |
75.000 |
76.500 |
74.000 |
76.000 |
166 |
| 2023-07-20 |
MELS.N0000 |
72.500 |
76.000 |
72.500 |
75.000 |
487 |
| 2023-07-19 |
MELS.N0000 |
71.000 |
72.500 |
70.500 |
72.200 |
210 |
| 2023-07-18 |
MELS.N0000 |
70.000 |
71.100 |
69.500 |
70.700 |
206 |
| 2023-07-17 |
MELS.N0000 |
70.500 |
70.800 |
69.200 |
69.900 |
113 |
| 2023-07-14 |
MELS.N0000 |
70.500 |
70.500 |
68.800 |
69.800 |
162 |
| 2023-07-13 |
MELS.N0000 |
70.900 |
71.000 |
70.000 |
70.000 |
128 |
| 2023-07-12 |
MELS.N0000 |
69.700 |
71.700 |
69.000 |
70.400 |
304 |
| 2023-07-11 |
MELS.N0000 |
69.900 |
69.900 |
67.500 |
69.100 |
144 |
| 2023-07-10 |
MELS.N0000 |
70.000 |
70.500 |
68.000 |
69.800 |
378 |
| 2023-07-07 |
MELS.N0000 |
65.000 |
69.800 |
65.000 |
69.200 |
566 |
| 2023-07-06 |
MELS.N0000 |
64.000 |
65.300 |
63.900 |
65.100 |
245 |
| 2023-07-05 |
MELS.N0000 |
63.000 |
65.400 |
63.000 |
64.100 |
335 |
| 2023-07-04 |
MELS.N0000 |
61.000 |
64.500 |
60.000 |
63.400 |
400 |
| 2023-06-28 |
MELS.N0000 |
57.000 |
58.700 |
56.800 |
58.500 |
97 |
| 2023-06-27 |
MELS.N0000 |
59.000 |
59.000 |
56.900 |
57.000 |
111 |
| 2023-06-26 |
MELS.N0000 |
60.000 |
60.000 |
58.000 |
59.600 |
225 |
| 2023-06-23 |
MELS.N0000 |
59.600 |
59.600 |
58.600 |
58.700 |
132 |
| 2023-06-22 |
MELS.N0000 |
59.700 |
60.200 |
59.000 |
59.500 |
163 |