MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2021-01-19 |
MELS.N0000 |
63.900 |
63.900 |
58.000 |
60.200 |
561 |
| 2021-01-18 |
MELS.N0000 |
65.000 |
66.100 |
62.000 |
63.200 |
790 |
| 2021-01-15 |
MELS.N0000 |
57.000 |
59.400 |
56.800 |
62.700 |
1071 |
| 2021-01-13 |
MELS.N0000 |
55.000 |
57.500 |
55.000 |
56.800 |
752 |
| 2021-01-12 |
MELS.N0000 |
52.200 |
55.100 |
51.700 |
54.600 |
684 |
| 2021-01-11 |
MELS.N0000 |
53.000 |
53.000 |
52.000 |
52.200 |
391 |
| 2021-01-08 |
MELS.N0000 |
53.000 |
53.500 |
52.000 |
53.000 |
271 |
| 2021-01-07 |
MELS.N0000 |
53.600 |
53.900 |
53.000 |
53.100 |
384 |