MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-24 |
MELS.N0000 |
49.000 |
49.000 |
48.000 |
48.500 |
60 |
| 2022-03-23 |
MELS.N0000 |
48.500 |
49.000 |
47.900 |
48.000 |
112 |
| 2022-03-22 |
MELS.N0000 |
48.600 |
49.500 |
48.000 |
48.200 |
137 |
| 2022-03-21 |
MELS.N0000 |
49.300 |
49.300 |
47.900 |
48.600 |
89 |
| 2022-03-18 |
MELS.N0000 |
47.400 |
49.900 |
47.400 |
48.100 |
117 |
| 2022-03-16 |
MELS.N0000 |
49.400 |
49.400 |
45.200 |
47.400 |
236 |
| 2022-03-15 |
MELS.N0000 |
46.600 |
49.500 |
45.000 |
46.100 |
116 |
| 2022-03-14 |
MELS.N0000 |
47.000 |
48.500 |
46.800 |
47.000 |
72 |
| 2022-03-11 |
MELS.N0000 |
49.300 |
50.000 |
47.000 |
47.100 |
101 |
| 2022-03-10 |
MELS.N0000 |
45.800 |
49.000 |
45.800 |
48.700 |
82 |
| 2022-03-09 |
MELS.N0000 |
49.000 |
49.000 |
43.000 |
44.600 |
209 |
| 2022-03-08 |
MELS.N0000 |
50.500 |
50.500 |
47.000 |
47.000 |
193 |
| 2022-03-07 |
MELS.N0000 |
50.200 |
50.200 |
49.000 |
49.100 |
178 |
| 2022-03-04 |
MELS.N0000 |
50.000 |
51.400 |
49.600 |
50.600 |
40 |
| 2022-03-03 |
MELS.N0000 |
52.000 |
52.000 |
50.000 |
50.300 |
123 |
| 2022-03-02 |
MELS.N0000 |
52.000 |
53.400 |
51.500 |
51.700 |
144 |
| 2022-02-28 |
MELS.N0000 |
52.000 |
55.000 |
50.600 |
53.800 |
145 |
| 2022-02-25 |
MELS.N0000 |
48.600 |
52.000 |
48.600 |
50.300 |
180 |
| 2022-02-24 |
MELS.N0000 |
51.300 |
53.900 |
48.900 |
49.100 |
299 |
| 2022-02-23 |
MELS.N0000 |
55.000 |
55.000 |
50.000 |
51.300 |
287 |