MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-11 |
MELS.N0000 |
60.000 |
60.400 |
59.300 |
59.400 |
149 |
| 2021-10-08 |
MELS.N0000 |
60.700 |
60.700 |
59.000 |
59.800 |
75 |
| 2021-10-07 |
MELS.N0000 |
59.900 |
61.000 |
59.600 |
60.000 |
161 |
| 2021-10-06 |
MELS.N0000 |
59.500 |
60.000 |
58.600 |
59.700 |
112 |
| 2021-10-05 |
MELS.N0000 |
61.000 |
61.000 |
58.500 |
59.900 |
211 |
| 2021-10-04 |
MELS.N0000 |
62.000 |
62.000 |
60.200 |
61.000 |
192 |
| 2021-10-01 |
MELS.N0000 |
60.000 |
62.200 |
60.000 |
61.400 |
418 |
| 2021-09-30 |
MELS.N0000 |
60.000 |
61.500 |
59.500 |
59.800 |
401 |
| 2021-09-29 |
MELS.N0000 |
58.500 |
60.700 |
58.000 |
60.000 |
573 |
| 2021-09-28 |
MELS.N0000 |
57.800 |
59.000 |
57.000 |
58.200 |
306 |
| 2021-09-27 |
MELS.N0000 |
55.200 |
57.700 |
55.200 |
57.000 |
294 |
| 2021-09-24 |
MELS.N0000 |
55.400 |
55.600 |
54.500 |
55.000 |
99 |
| 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 |