MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |