MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-02-02 |
MELS.N0000 |
53.000 |
53.700 |
53.000 |
53.000 |
146 |
| 2023-02-01 |
MELS.N0000 |
53.500 |
53.500 |
52.500 |
53.000 |
118 |
| 2023-01-31 |
MELS.N0000 |
53.200 |
53.500 |
52.000 |
53.100 |
256 |
| 2023-01-30 |
MELS.N0000 |
50.700 |
53.200 |
50.600 |
52.900 |
243 |
| 2023-01-27 |
MELS.N0000 |
51.400 |
52.200 |
51.000 |
51.500 |
128 |
| 2023-01-26 |
MELS.N0000 |
50.100 |
51.800 |
50.100 |
51.100 |
157 |
| 2023-01-25 |
MELS.N0000 |
48.500 |
52.000 |
48.500 |
50.900 |
345 |
| 2023-01-24 |
MELS.N0000 |
48.900 |
50.000 |
48.500 |
48.500 |
100 |
| 2023-01-23 |
MELS.N0000 |
48.100 |
49.000 |
48.000 |
48.700 |
100 |
| 2023-01-20 |
MELS.N0000 |
48.500 |
48.500 |
47.500 |
48.000 |
76 |
| 2023-01-19 |
MELS.N0000 |
46.200 |
48.500 |
46.100 |
47.000 |
76 |
| 2023-01-18 |
MELS.N0000 |
46.100 |
46.500 |
45.500 |
46.100 |
62 |
| 2023-01-17 |
MELS.N0000 |
46.400 |
47.500 |
46.100 |
46.600 |
52 |
| 2023-01-13 |
MELS.N0000 |
45.600 |
47.000 |
45.600 |
46.100 |
54 |
| 2023-01-12 |
MELS.N0000 |
47.000 |
47.000 |
45.500 |
46.000 |
50 |
| 2023-01-11 |
MELS.N0000 |
46.000 |
47.000 |
45.500 |
47.000 |
46 |
| 2023-01-10 |
MELS.N0000 |
47.100 |
47.100 |
46.000 |
46.000 |
61 |
| 2023-01-09 |
MELS.N0000 |
47.800 |
48.000 |
46.100 |
47.100 |
120 |
| 2023-01-05 |
MELS.N0000 |
46.500 |
48.000 |
46.100 |
47.800 |
67 |
| 2023-01-04 |
MELS.N0000 |
48.500 |
48.500 |
46.000 |
47.000 |
40 |