MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-05-14 |
MELS.N0000 |
20.900 |
22.400 |
20.000 |
21.100 |
55 |
| 2020-05-13 |
MELS.N0000 |
20.000 |
21.500 |
19.800 |
20.000 |
102 |
| 2020-05-12 |
MELS.N0000 |
20.500 |
20.500 |
16.000 |
17.900 |
64 |
| 2020-05-11 |
MELS.N0000 |
21.100 |
21.100 |
21.100 |
21.100 |
1 |
| 2020-03-20 |
MELS.N0000 |
25.000 |
26.000 |
23.500 |
23.600 |
24 |
| 2020-03-13 |
MELS.N0000 |
28.500 |
28.500 |
26.500 |
27.000 |
65 |
| 2020-03-12 |
MELS.N0000 |
30.500 |
30.500 |
28.300 |
28.500 |
23 |
| 2020-03-11 |
MELS.N0000 |
29.900 |
34.000 |
29.900 |
30.400 |
22 |
| 2020-03-10 |
MELS.N0000 |
30.100 |
30.100 |
29.500 |
29.900 |
41 |
| 2020-03-06 |
MELS.N0000 |
32.800 |
32.800 |
30.000 |
30.700 |
107 |
| 2020-03-05 |
MELS.N0000 |
33.300 |
33.000 |
32.700 |
33.000 |
66 |
| 2020-03-04 |
MELS.N0000 |
33.400 |
33.400 |
33.100 |
33.400 |
47 |
| 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 |