MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-23 |
MELS.N0000 |
53.500 |
55.400 |
53.500 |
55.000 |
207 |
| 2021-09-22 |
MELS.N0000 |
53.900 |
53.900 |
53.000 |
53.500 |
124 |
| 2021-09-21 |
MELS.N0000 |
53.000 |
55.000 |
52.900 |
53.700 |
78 |
| 2021-09-17 |
MELS.N0000 |
54.100 |
54.400 |
52.900 |
53.500 |
234 |
| 2021-09-16 |
MELS.N0000 |
54.900 |
55.900 |
54.000 |
54.700 |
115 |
| 2021-09-15 |
MELS.N0000 |
55.400 |
55.800 |
54.700 |
54.900 |
198 |
| 2021-09-14 |
MELS.N0000 |
53.900 |
55.800 |
53.300 |
55.000 |
184 |
| 2021-09-13 |
MELS.N0000 |
55.800 |
55.800 |
52.900 |
0.000 |
260 |
| 2021-09-10 |
MELS.N0000 |
56.400 |
57.100 |
55.700 |
56.200 |
283 |
| 2021-09-09 |
MELS.N0000 |
55.000 |
56.500 |
53.500 |
0.000 |
258 |
| 2021-09-08 |
MELS.N0000 |
56.900 |
58.000 |
52.100 |
0.000 |
492 |
| 2021-09-07 |
MELS.N0000 |
59.000 |
59.000 |
55.500 |
56.900 |
445 |
| 2021-09-06 |
MELS.N0000 |
57.700 |
59.500 |
56.500 |
57.700 |
1319 |
| 2021-09-03 |
MELS.N0000 |
58.500 |
59.500 |
56.500 |
57.700 |
1319 |
| 2021-09-02 |
MELS.N0000 |
51.400 |
56.000 |
51.200 |
55.200 |
1316 |
| 2021-08-31 |
MELS.N0000 |
50.500 |
51.000 |
50.000 |
0.000 |
125 |
| 2021-08-30 |
MELS.N0000 |
51.500 |
52.000 |
50.500 |
0.000 |
181 |
| 2021-08-27 |
MELS.N0000 |
53.000 |
53.200 |
51.600 |
51.700 |
249 |
| 2021-08-26 |
MELS.N0000 |
52.100 |
53.200 |
51.200 |
52.700 |
276 |
| 2021-08-25 |
MELS.N0000 |
51.300 |
53.500 |
51.300 |
52.100 |
745 |