MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-06 |
MELS.N0000 |
56.500 |
56.900 |
54.100 |
55.500 |
210 |
| 2022-09-05 |
MELS.N0000 |
57.100 |
57.400 |
56.300 |
56.900 |
253 |
| 2022-09-02 |
MELS.N0000 |
58.000 |
58.500 |
56.700 |
57.100 |
492 |
| 2022-09-01 |
MELS.N0000 |
55.000 |
58.400 |
54.400 |
56.200 |
744 |
| 2022-08-31 |
MELS.N0000 |
50.000 |
54.200 |
49.900 |
53.800 |
491 |
| 2022-08-30 |
MELS.N0000 |
48.000 |
48.900 |
48.000 |
48.100 |
150 |
| 2022-08-29 |
MELS.N0000 |
47.500 |
48.000 |
46.000 |
46.100 |
75 |
| 2022-08-26 |
MELS.N0000 |
48.000 |
49.900 |
45.900 |
47.500 |
276 |
| 2022-08-25 |
MELS.N0000 |
49.200 |
49.900 |
47.500 |
48.200 |
178 |
| 2022-08-24 |
MELS.N0000 |
49.900 |
50.000 |
49.000 |
49.700 |
83 |
| 2022-08-23 |
MELS.N0000 |
50.000 |
51.000 |
49.200 |
50.000 |
139 |
| 2022-08-22 |
MELS.N0000 |
50.000 |
52.500 |
48.000 |
48.900 |
236 |
| 2022-08-19 |
MELS.N0000 |
52.000 |
52.100 |
50.900 |
51.000 |
212 |
| 2022-08-18 |
MELS.N0000 |
53.300 |
54.000 |
51.300 |
52.300 |
251 |
| 2022-08-17 |
MELS.N0000 |
54.000 |
54.900 |
51.500 |
52.000 |
211 |
| 2022-08-16 |
MELS.N0000 |
58.000 |
58.500 |
53.000 |
53.800 |
346 |
| 2022-08-15 |
MELS.N0000 |
58.000 |
58.900 |
54.800 |
55.600 |
517 |
| 2022-08-12 |
MELS.N0000 |
53.900 |
55.500 |
52.100 |
54.800 |
590 |
| 2022-08-10 |
MELS.N0000 |
47.000 |
51.000 |
46.300 |
49.700 |
439 |
| 2022-08-09 |
MELS.N0000 |
47.000 |
48.100 |
46.500 |
47.000 |
190 |