MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-03-23 |
MELS.N0000 |
60.000 |
60.000 |
59.500 |
60.000 |
6 |
| 2018-03-22 |
MELS.N0000 |
60.100 |
60.100 |
60.000 |
60.000 |
7 |
| 2018-03-21 |
MELS.N0000 |
60.000 |
60.100 |
60.000 |
60.100 |
6 |
| 2018-03-20 |
MELS.N0000 |
60.000 |
61.900 |
60.000 |
60.000 |
10 |
| 2018-03-19 |
MELS.N0000 |
60.200 |
60.500 |
60.000 |
60.100 |
3 |
| 2018-03-16 |
MELS.N0000 |
60.500 |
60.500 |
60.000 |
60.000 |
8 |
| 2018-03-15 |
MELS.N0000 |
62.000 |
62.000 |
60.000 |
60.200 |
11 |
| 2018-03-14 |
MELS.N0000 |
60.300 |
62.500 |
62.000 |
62.500 |
3 |
| 2018-03-13 |
MELS.N0000 |
60.200 |
62.000 |
60.200 |
62.000 |
3 |
| 2018-03-12 |
MELS.N0000 |
64.000 |
64.000 |
60.200 |
62.000 |
17 |
| 2018-03-09 |
MELS.N0000 |
63.200 |
63.200 |
62.000 |
62.000 |
6 |
| 2018-03-07 |
MELS.N0000 |
60.300 |
60.300 |
60.200 |
60.200 |
7 |
| 2018-03-06 |
MELS.N0000 |
60.300 |
64.000 |
60.300 |
61.000 |
4 |
| 2018-03-05 |
MELS.N0000 |
60.500 |
64.000 |
60.200 |
60.600 |
9 |
| 2018-03-02 |
MELS.N0000 |
64.000 |
65.000 |
64.000 |
64.000 |
14 |
| 2018-02-28 |
MELS.N0000 |
64.100 |
64.900 |
60.500 |
64.000 |
10 |
| 2018-02-27 |
MELS.N0000 |
68.000 |
68.000 |
65.000 |
66.000 |
67 |
| 2018-02-26 |
MELS.N0000 |
68.900 |
71.500 |
70.000 |
70.000 |
139 |
| 2018-02-23 |
MELS.N0000 |
66.000 |
70.000 |
66.000 |
68.900 |
107 |
| 2018-02-22 |
MELS.N0000 |
66.000 |
66.500 |
66.000 |
66.400 |
40 |