MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-22 |
MELS.N0000 |
54.000 |
55.600 |
54.000 |
55.100 |
108 |
| 2021-12-21 |
MELS.N0000 |
54.500 |
55.000 |
53.500 |
54.000 |
216 |
| 2021-12-20 |
MELS.N0000 |
55.500 |
55.500 |
54.500 |
54.600 |
280 |
| 2021-12-17 |
MELS.N0000 |
55.800 |
55.800 |
55.300 |
55.500 |
222 |
| 2021-12-16 |
MELS.N0000 |
56.800 |
56.900 |
55.400 |
55.500 |
271 |
| 2021-12-15 |
MELS.N0000 |
56.000 |
56.500 |
55.700 |
55.800 |
294 |
| 2021-12-14 |
MELS.N0000 |
55.900 |
56.900 |
55.700 |
55.900 |
270 |
| 2021-12-13 |
MELS.N0000 |
56.500 |
57.400 |
55.900 |
56.100 |
399 |
| 2021-12-10 |
MELS.N0000 |
57.500 |
57.500 |
56.400 |
56.700 |
345 |
| 2021-12-09 |
MELS.N0000 |
56.300 |
57.500 |
56.000 |
57.000 |
104 |
| 2021-12-08 |
MELS.N0000 |
57.500 |
57.500 |
55.500 |
56.000 |
176 |
| 2021-12-07 |
MELS.N0000 |
56.000 |
58.000 |
55.100 |
56.900 |
508 |
| 2021-12-06 |
MELS.N0000 |
55.500 |
57.000 |
54.500 |
55.100 |
552 |
| 2021-12-03 |
MELS.N0000 |
57.000 |
57.000 |
54.000 |
55.000 |
254 |
| 2021-12-02 |
MELS.N0000 |
57.000 |
57.400 |
56.000 |
56.700 |
263 |
| 2021-12-01 |
MELS.N0000 |
54.400 |
57.600 |
54.400 |
56.000 |
833 |
| 2021-11-30 |
MELS.N0000 |
54.000 |
55.500 |
53.900 |
54.200 |
548 |
| 2021-11-29 |
MELS.N0000 |
54.000 |
55.000 |
53.900 |
54.000 |
207 |
| 2021-11-26 |
MELS.N0000 |
54.500 |
55.000 |
53.500 |
54.500 |
193 |
| 2021-11-25 |
MELS.N0000 |
53.200 |
54.800 |
53.000 |
54.000 |
181 |