MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-22 |
MELS.N0000 |
43.700 |
44.900 |
42.800 |
43.400 |
110 |
| 2021-03-19 |
MELS.N0000 |
42.800 |
43.800 |
42.000 |
43.000 |
125 |
| 2021-03-18 |
MELS.N0000 |
44.000 |
44.000 |
42.500 |
42.800 |
117 |
| 2021-03-17 |
MELS.N0000 |
46.100 |
46.100 |
43.600 |
45.000 |
93 |
| 2021-03-16 |
MELS.N0000 |
47.000 |
47.000 |
45.000 |
45.500 |
94 |
| 2021-03-15 |
MELS.N0000 |
47.600 |
47.600 |
46.100 |
46.300 |
64 |
| 2021-03-12 |
MELS.N0000 |
47.000 |
48.500 |
47.000 |
47.400 |
45 |
| 2021-03-10 |
MELS.N0000 |
49.800 |
49.800 |
46.000 |
47.600 |
75 |
| 2021-03-09 |
MELS.N0000 |
50.000 |
50.300 |
47.000 |
47.900 |
194 |
| 2021-03-08 |
MELS.N0000 |
44.500 |
49.400 |
44.500 |
48.000 |
169 |
| 2021-03-05 |
MELS.N0000 |
45.900 |
46.000 |
42.000 |
45.200 |
85 |
| 2021-03-04 |
MELS.N0000 |
47.000 |
48.000 |
43.000 |
43.600 |
150 |
| 2021-03-03 |
MELS.N0000 |
47.000 |
47.000 |
45.000 |
45.600 |
180 |
| 2021-03-02 |
MELS.N0000 |
49.900 |
49.900 |
47.500 |
47.800 |
110 |
| 2021-03-01 |
MELS.N0000 |
51.000 |
51.000 |
49.500 |
49.600 |
89 |
| 2021-02-25 |
MELS.N0000 |
50.000 |
51.200 |
48.200 |
50.100 |
141 |
| 2021-02-24 |
MELS.N0000 |
47.000 |
50.200 |
47.000 |
48.100 |
133 |
| 2021-02-23 |
MELS.N0000 |
49.000 |
49.900 |
47.000 |
47.300 |
226 |
| 2021-02-22 |
MELS.N0000 |
50.500 |
50.500 |
49.000 |
49.900 |
184 |
| 2021-02-19 |
MELS.N0000 |
51.500 |
51.500 |
50.000 |
50.300 |
182 |