MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2023-01-03 |
MELS.N0000 |
46.500 |
49.300 |
45.700 |
47.700 |
108 |
| 2023-01-02 |
MELS.N0000 |
47.400 |
47.400 |
46.000 |
46.000 |
38 |
| 2022-12-30 |
MELS.N0000 |
46.000 |
48.000 |
45.500 |
46.200 |
44 |
| 2022-12-29 |
MELS.N0000 |
46.500 |
46.500 |
45.500 |
45.500 |
63 |
| 2022-12-28 |
MELS.N0000 |
46.600 |
48.000 |
46.000 |
46.100 |
69 |
| 2022-12-27 |
MELS.N0000 |
46.700 |
48.000 |
45.700 |
46.500 |
68 |
| 2022-12-23 |
MELS.N0000 |
45.100 |
46.700 |
44.500 |
45.100 |
81 |
| 2022-12-22 |
MELS.N0000 |
45.100 |
46.000 |
45.000 |
45.000 |
29 |