MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2021-11-24 |
MELS.N0000 |
53.900 |
54.000 |
52.700 |
53.100 |
327 |
| 2021-11-23 |
MELS.N0000 |
54.600 |
55.500 |
53.500 |
53.900 |
184 |
| 2021-11-22 |
MELS.N0000 |
54.500 |
55.400 |
54.400 |
54.600 |
277 |
| 2021-11-19 |
MELS.N0000 |
56.200 |
56.800 |
55.500 |
55.900 |
468 |
| 2021-11-17 |
MELS.N0000 |
56.900 |
57.000 |
56.000 |
56.100 |
240 |
| 2021-11-16 |
MELS.N0000 |
57.500 |
57.500 |
56.300 |
56.500 |
269 |
| 2021-11-15 |
MELS.N0000 |
56.000 |
57.000 |
55.800 |
56.600 |
237 |
| 2021-11-12 |
MELS.N0000 |
58.000 |
58.400 |
57.300 |
57.600 |
183 |