MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-03-03 |
MELS.N0000 |
34.300 |
34.300 |
33.400 |
34.000 |
35 |
| 2020-03-02 |
MELS.N0000 |
35.000 |
35.000 |
33.000 |
33.100 |
70 |
| 2020-02-28 |
MELS.N0000 |
35.800 |
36.000 |
34.900 |
35.000 |
28 |
| 2020-02-27 |
MELS.N0000 |
35.200 |
35.800 |
35.200 |
35.400 |
9 |
| 2020-02-26 |
MELS.N0000 |
36.100 |
36.100 |
35.200 |
35.400 |
39 |
| 2020-02-25 |
MELS.N0000 |
36.900 |
36.900 |
36.000 |
36.100 |
20 |
| 2020-02-24 |
MELS.N0000 |
37.000 |
37.800 |
35.900 |
36.500 |
51 |
| 2020-02-20 |
MELS.N0000 |
36.800 |
37.000 |
36.000 |
36.000 |
117 |
| 2020-02-19 |
MELS.N0000 |
37.500 |
37.500 |
36.500 |
36.500 |
62 |
| 2020-02-18 |
MELS.N0000 |
37.600 |
37.800 |
37.500 |
37.500 |
9 |
| 2020-02-17 |
MELS.N0000 |
37.900 |
37.900 |
37.500 |
37.500 |
4 |
| 2020-02-14 |
MELS.N0000 |
37.000 |
37.900 |
36.900 |
37.100 |
14 |
| 2020-02-13 |
MELS.N0000 |
38.000 |
38.000 |
37.000 |
37.000 |
28 |
| 2020-02-12 |
MELS.N0000 |
37.400 |
39.000 |
37.300 |
37.500 |
12 |
| 2020-02-11 |
MELS.N0000 |
38.000 |
38.000 |
37.300 |
38.000 |
18 |
| 2020-02-10 |
MELS.N0000 |
37.500 |
39.000 |
37.500 |
37.500 |
2 |
| 2020-02-07 |
MELS.N0000 |
38.600 |
40.000 |
37.100 |
37.500 |
49 |
| 2020-02-06 |
MELS.N0000 |
38.200 |
38.200 |
38.000 |
38.000 |
7 |
| 2020-02-05 |
MELS.N0000 |
38.000 |
38.500 |
38.000 |
38.000 |
18 |
| 2020-02-03 |
MELS.N0000 |
39.900 |
39.900 |
37.900 |
38.000 |
51 |