MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-02-18 |
MELS.N0000 |
50.000 |
51.700 |
49.900 |
50.900 |
231 |
| 2021-02-17 |
MELS.N0000 |
49.700 |
50.200 |
46.400 |
49.800 |
368 |
| 2021-02-16 |
MELS.N0000 |
54.000 |
54.000 |
49.000 |
49.700 |
397 |
| 2021-02-15 |
MELS.N0000 |
58.000 |
58.000 |
52.500 |
52.700 |
919 |
| 2021-02-12 |
MELS.N0000 |
55.000 |
62.000 |
54.000 |
60.000 |
643 |
| 2021-02-11 |
MELS.N0000 |
52.500 |
54.000 |
42.100 |
53.300 |
441 |
| 2021-02-10 |
MELS.N0000 |
58.000 |
58.000 |
51.100 |
52.200 |
515 |
| 2021-02-09 |
MELS.N0000 |
60.000 |
60.000 |
55.000 |
57.600 |
277 |
| 2021-02-08 |
MELS.N0000 |
62.500 |
62.500 |
59.300 |
59.500 |
233 |
| 2021-02-05 |
MELS.N0000 |
63.500 |
64.900 |
61.000 |
61.900 |
180 |
| 2021-02-03 |
MELS.N0000 |
63.000 |
65.000 |
59.000 |
62.400 |
361 |
| 2021-02-02 |
MELS.N0000 |
60.100 |
63.600 |
56.000 |
59.800 |
507 |
| 2021-02-01 |
MELS.N0000 |
66.500 |
67.000 |
59.900 |
63.600 |
427 |
| 2021-01-29 |
MELS.N0000 |
69.000 |
70.000 |
66.400 |
66.700 |
526 |
| 2021-01-27 |
MELS.N0000 |
71.600 |
71.600 |
68.100 |
68.600 |
615 |
| 2021-01-26 |
MELS.N0000 |
74.000 |
75.900 |
70.000 |
71.600 |
789 |
| 2021-01-25 |
MELS.N0000 |
67.000 |
78.000 |
66.000 |
73.400 |
1915 |
| 2021-01-22 |
MELS.N0000 |
62.000 |
67.300 |
62.000 |
65.900 |
835 |
| 2021-01-21 |
MELS.N0000 |
60.000 |
62.100 |
59.500 |
61.200 |
364 |
| 2021-01-20 |
MELS.N0000 |
60.200 |
61.500 |
57.500 |
60.200 |
510 |