MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-03 |
MELS.N0000 |
44.000 |
46.500 |
44.000 |
45.200 |
107 |
| 2022-11-02 |
MELS.N0000 |
45.000 |
45.000 |
43.900 |
44.000 |
220 |
| 2022-11-01 |
MELS.N0000 |
45.700 |
45.900 |
44.800 |
45.000 |
159 |
| 2022-10-31 |
MELS.N0000 |
46.200 |
46.500 |
45.700 |
46.000 |
63 |
| 2022-10-28 |
MELS.N0000 |
46.600 |
47.000 |
45.600 |
46.000 |
68 |
| 2022-10-27 |
MELS.N0000 |
45.900 |
47.000 |
45.000 |
46.600 |
57 |
| 2022-10-26 |
MELS.N0000 |
45.000 |
46.000 |
44.000 |
45.100 |
111 |
| 2022-10-25 |
MELS.N0000 |
45.800 |
46.000 |
44.500 |
44.900 |
97 |
| 2022-10-21 |
MELS.N0000 |
46.200 |
46.500 |
45.000 |
45.300 |
117 |
| 2022-10-20 |
MELS.N0000 |
47.000 |
47.100 |
46.200 |
46.600 |
51 |
| 2022-10-19 |
MELS.N0000 |
48.000 |
48.000 |
46.800 |
47.000 |
55 |
| 2022-10-18 |
MELS.N0000 |
48.000 |
48.000 |
46.600 |
47.300 |
97 |
| 2022-10-17 |
MELS.N0000 |
49.500 |
49.500 |
47.500 |
47.500 |
107 |
| 2022-10-14 |
MELS.N0000 |
49.600 |
52.000 |
48.100 |
48.200 |
206 |
| 2022-10-13 |
MELS.N0000 |
47.500 |
50.000 |
46.900 |
49.200 |
211 |
| 2022-10-12 |
MELS.N0000 |
47.400 |
48.500 |
43.000 |
46.700 |
222 |
| 2022-10-11 |
MELS.N0000 |
50.000 |
50.000 |
47.000 |
47.400 |
243 |
| 2022-10-07 |
MELS.N0000 |
51.400 |
51.400 |
49.500 |
50.100 |
141 |
| 2022-10-06 |
MELS.N0000 |
51.500 |
52.000 |
50.000 |
50.500 |
123 |
| 2022-10-05 |
MELS.N0000 |
52.000 |
53.000 |
50.000 |
50.200 |
142 |