MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-01-31 |
MELS.N0000 |
39.000 |
39.900 |
38.100 |
38.700 |
44 |
| 2020-01-30 |
MELS.N0000 |
39.500 |
39.900 |
39.000 |
39.000 |
14 |
| 2020-01-29 |
MELS.N0000 |
39.900 |
39.900 |
39.600 |
39.800 |
5 |
| 2020-01-28 |
MELS.N0000 |
39.400 |
40.000 |
38.600 |
39.500 |
22 |
| 2020-01-27 |
MELS.N0000 |
39.600 |
40.100 |
39.500 |
39.500 |
14 |
| 2020-01-24 |
MELS.N0000 |
40.000 |
40.100 |
39.500 |
39.600 |
18 |
| 2020-01-23 |
MELS.N0000 |
39.700 |
41.500 |
39.500 |
39.600 |
13 |
| 2020-01-22 |
MELS.N0000 |
42.000 |
42.000 |
40.000 |
40.000 |
8 |
| 2020-01-21 |
MELS.N0000 |
39.100 |
39.100 |
39.000 |
39.100 |
6 |
| 2020-01-20 |
MELS.N0000 |
39.500 |
39.500 |
39.000 |
39.000 |
37 |
| 2020-01-17 |
MELS.N0000 |
39.600 |
39.600 |
39.200 |
39.300 |
28 |
| 2020-01-16 |
MELS.N0000 |
40.000 |
40.300 |
39.500 |
40.000 |
20 |
| 2020-01-14 |
MELS.N0000 |
40.000 |
40.100 |
40.000 |
40.000 |
18 |
| 2020-01-13 |
MELS.N0000 |
40.000 |
41.400 |
39.800 |
40.200 |
19 |
| 2020-01-09 |
MELS.N0000 |
40.000 |
42.000 |
39.900 |
40.000 |
54 |
| 2020-01-08 |
MELS.N0000 |
41.000 |
41.000 |
40.000 |
40.000 |
41 |
| 2020-01-07 |
MELS.N0000 |
41.500 |
41.600 |
41.000 |
41.500 |
16 |
| 2020-01-06 |
MELS.N0000 |
42.000 |
42.100 |
41.600 |
41.600 |
14 |
| 2020-01-02 |
MELS.N0000 |
43.500 |
43.800 |
42.000 |
42.100 |
16 |
| 2019-12-31 |
MELS.N0000 |
43.000 |
43.500 |
41.000 |
43.500 |
51 |