MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-07-25 |
MELS.N0000 |
82.600 |
83.000 |
81.600 |
81.800 |
20 |
| 2024-07-24 |
MELS.N0000 |
82.500 |
83.500 |
82.500 |
83.000 |
21 |
| 2024-07-23 |
MELS.N0000 |
82.500 |
83.500 |
82.000 |
83.000 |
34 |
| 2024-07-22 |
MELS.N0000 |
84.300 |
84.300 |
80.000 |
80.800 |
85 |
| 2024-07-19 |
MELS.N0000 |
84.100 |
84.100 |
84.000 |
84.100 |
15 |
| 2024-07-18 |
MELS.N0000 |
85.800 |
85.900 |
84.000 |
84.000 |
27 |
| 2024-07-17 |
MELS.N0000 |
86.000 |
86.000 |
84.100 |
86.000 |
5 |
| 2024-07-16 |
MELS.N0000 |
85.900 |
86.000 |
84.100 |
85.000 |
28 |
| 2024-07-15 |
MELS.N0000 |
85.500 |
85.500 |
85.000 |
85.400 |
22 |
| 2024-07-12 |
MELS.N0000 |
85.000 |
85.500 |
83.100 |
85.000 |
57 |
| 2024-07-11 |
MELS.N0000 |
82.500 |
85.000 |
82.500 |
85.000 |
58 |
| 2024-07-10 |
MELS.N0000 |
81.000 |
82.500 |
80.500 |
81.900 |
33 |
| 2024-07-09 |
MELS.N0000 |
80.000 |
81.000 |
79.400 |
79.600 |
97 |
| 2024-07-08 |
MELS.N0000 |
81.500 |
81.500 |
79.900 |
80.000 |
121 |
| 2024-07-05 |
MELS.N0000 |
81.900 |
81.900 |
80.500 |
80.900 |
75 |
| 2024-07-04 |
MELS.N0000 |
83.000 |
83.100 |
80.100 |
81.000 |
104 |
| 2024-07-03 |
MELS.N0000 |
84.000 |
84.000 |
82.800 |
82.800 |
62 |
| 2024-07-02 |
MELS.N0000 |
85.000 |
85.000 |
83.800 |
84.000 |
67 |
| 2024-07-01 |
MELS.N0000 |
85.000 |
85.000 |
84.900 |
84.900 |
51 |
| 2024-06-28 |
MELS.N0000 |
86.200 |
86.600 |
84.900 |
85.000 |
90 |