MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-02 |
MELS.N0000 |
48.400 |
49.100 |
46.100 |
48.200 |
57 |
| 2022-12-01 |
MELS.N0000 |
48.000 |
49.000 |
48.000 |
48.600 |
71 |
| 2022-11-30 |
MELS.N0000 |
47.700 |
48.900 |
46.000 |
48.200 |
92 |
| 2022-11-29 |
MELS.N0000 |
46.000 |
48.400 |
46.000 |
47.700 |
222 |
| 2022-11-28 |
MELS.N0000 |
44.000 |
46.700 |
44.000 |
45.700 |
83 |
| 2022-11-25 |
MELS.N0000 |
43.900 |
43.900 |
43.000 |
43.700 |
46 |
| 2022-11-24 |
MELS.N0000 |
45.100 |
45.100 |
43.000 |
43.300 |
124 |
| 2022-11-23 |
MELS.N0000 |
44.700 |
45.900 |
44.500 |
45.400 |
92 |
| 2022-11-22 |
MELS.N0000 |
42.100 |
44.700 |
42.100 |
43.900 |
76 |
| 2022-11-21 |
MELS.N0000 |
42.300 |
43.300 |
40.000 |
42.000 |
122 |
| 2022-11-18 |
MELS.N0000 |
43.500 |
44.500 |
42.000 |
42.300 |
154 |
| 2022-11-17 |
MELS.N0000 |
45.400 |
45.400 |
43.500 |
43.500 |
102 |
| 2022-11-16 |
MELS.N0000 |
44.500 |
45.100 |
43.500 |
44.000 |
185 |
| 2022-11-15 |
MELS.N0000 |
47.300 |
47.500 |
44.500 |
45.000 |
219 |
| 2022-11-14 |
MELS.N0000 |
46.500 |
47.200 |
45.600 |
46.100 |
112 |
| 2022-11-11 |
MELS.N0000 |
46.800 |
47.300 |
45.600 |
46.500 |
77 |
| 2022-11-10 |
MELS.N0000 |
45.400 |
46.300 |
45.200 |
46.000 |
42 |
| 2022-11-09 |
MELS.N0000 |
45.000 |
45.500 |
44.500 |
45.400 |
76 |
| 2022-11-08 |
MELS.N0000 |
47.000 |
47.000 |
44.100 |
44.900 |
250 |
| 2022-11-04 |
MELS.N0000 |
45.900 |
47.000 |
44.900 |
45.700 |
87 |