MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-22 |
MELS.N0000 |
56.000 |
56.000 |
54.500 |
54.900 |
215 |
| 2022-09-21 |
MELS.N0000 |
55.700 |
56.000 |
55.100 |
56.000 |
136 |
| 2022-09-20 |
MELS.N0000 |
57.000 |
57.200 |
56.000 |
56.000 |
151 |
| 2022-09-19 |
MELS.N0000 |
57.300 |
58.000 |
56.800 |
57.000 |
171 |
| 2022-09-16 |
MELS.N0000 |
58.000 |
58.400 |
57.300 |
57.600 |
156 |
| 2022-09-15 |
MELS.N0000 |
57.700 |
58.600 |
57.700 |
58.000 |
321 |
| 2022-09-14 |
MELS.N0000 |
58.600 |
58.900 |
56.900 |
57.600 |
161 |
| 2022-09-13 |
MELS.N0000 |
59.500 |
59.700 |
58.000 |
58.600 |
196 |
| 2022-09-12 |
MELS.N0000 |
59.500 |
60.500 |
58.800 |
59.300 |
257 |
| 2022-09-09 |
MELS.N0000 |
58.000 |
60.800 |
58.000 |
58.800 |
582 |
| 2022-09-08 |
MELS.N0000 |
55.100 |
57.500 |
55.100 |
56.500 |
316 |
| 2022-09-07 |
MELS.N0000 |
55.000 |
56.500 |
54.500 |
55.800 |
144 |
| 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 |