Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.334 | 1.400 | 1.334 | 1.350 | 1.350 | 14,460 |
| 2026-10-16 | 1.368 | 1.372 | 1.330 | 1.332 | 1.332 | 28,138 |
| 2026-10-15 | 1.380 | 1.388 | 1.334 | 1.376 | 1.376 | 4,280 |
| 2026-10-14 | 1.380 | 1.398 | 1.338 | 1.350 | 1.350 | 43,041 |
| 2026-10-13 | 1.436 | 1.436 | 1.380 | 1.398 | 1.398 | 3,377 |
| 2026-10-12 | 1.454 | 1.454 | 1.380 | 1.438 | 1.438 | 27,022 |
| 2026-10-09 | 1.400 | 1.400 | 1.370 | 1.396 | 1.396 | 2,706 |
| 2026-10-08 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 10,576 |
| 2026-10-07 | 1.370 | 1.390 | 1.368 | 1.368 | 1.368 | 20,770 |
| 2026-10-06 | 1.374 | 1.382 | 1.370 | 1.372 | 1.372 | 2,234 |
| 2026-10-05 | 1.400 | 1.514 | 1.354 | 1.382 | 1.382 | 6,648 |
| 2026-10-02 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 2,371 |
| 2026-10-01 | 1.400 | 1.400 | 1.364 | 1.400 | 1.400 | 13,738 |
| 2026-09-30 | 1.366 | 1.428 | 1.362 | 1.400 | 1.400 | 30,016 |
| 2026-09-29 | 1.394 | 1.394 | 1.366 | 1.380 | 1.380 | 2,981 |
| 2026-09-28 | 1.370 | 1.430 | 1.370 | 1.394 | 1.394 | 14,700 |
| 2026-09-25 | 1.430 | 1.430 | 1.360 | 1.390 | 1.390 | 97,504 |
| 2026-09-24 | 1.412 | 1.444 | 1.400 | 1.440 | 1.440 | 17,050 |
| 2026-09-23 | 1.428 | 1.478 | 1.404 | 1.448 | 1.448 | 8,771 |
| 2026-09-22 | 1.442 | 1.446 | 1.400 | 1.428 | 1.428 | 28,112 |
| 2026-09-21 | 1.416 | 1.450 | 1.396 | 1.412 | 1.412 | 44,021 |
| 2026-09-18 | 1.440 | 1.440 | 1.416 | 1.436 | 1.436 | 3,705 |
| 2026-09-17 | 1.428 | 1.448 | 1.408 | 1.416 | 1.416 | 18,049 |
| 2026-09-16 | 1.450 | 1.490 | 1.426 | 1.440 | 1.440 | 28,916 |
| 2026-09-15 | 1.488 | 1.490 | 1.430 | 1.430 | 1.430 | 17,741 |
| 2026-09-14 | 1.516 | 1.518 | 1.440 | 1.462 | 1.462 | 17,075 |
| 2026-09-11 | 1.498 | 1.556 | 1.490 | 1.500 | 1.500 | 18,911 |
| 2026-09-10 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 54,167 |
| 2026-09-09 | 1.620 | 1.620 | 1.504 | 1.506 | 1.506 | 45,703 |
| 2026-09-08 | 1.660 | 1.686 | 1.568 | 1.586 | 1.586 | 41,895 |
| 2026-09-07 | 1.578 | 1.698 | 1.578 | 1.666 | 1.666 | 180,978 |
| 2026-09-04 | 1.540 | 1.590 | 1.522 | 1.578 | 1.578 | 12,372 |
| 2026-09-03 | 1.590 | 1.600 | 1.540 | 1.542 | 1.542 | 5,283 |
| 2026-09-02 | 1.586 | 1.590 | 1.534 | 1.590 | 1.590 | 1,630 |
| 2026-09-01 | 1.536 | 1.600 | 1.536 | 1.588 | 1.588 | 6,999 |
| 2026-08-31 | 1.610 | 1.610 | 1.532 | 1.604 | 1.604 | 10,629 |
| 2026-08-28 | 1.528 | 1.630 | 1.482 | 1.610 | 1.610 | 74,429 |
| 2026-08-27 | 1.542 | 1.602 | 1.480 | 1.528 | 1.528 | 40,541 |
| 2026-08-26 | 1.494 | 1.544 | 1.450 | 1.542 | 1.542 | 6,118 |
| 2026-08-25 | 1.472 | 1.498 | 1.440 | 1.498 | 1.498 | 10,181 |
| 2026-08-24 | 1.448 | 1.524 | 1.448 | 1.524 | 1.524 | 14,605 |
| 2026-08-21 | 1.480 | 1.550 | 1.430 | 1.538 | 1.538 | 3,540 |
| 2026-08-20 | 1.498 | 1.520 | 1.426 | 1.480 | 1.480 | 26,262 |
| 2026-08-19 | 1.512 | 1.540 | 1.380 | 1.476 | 1.476 | 107,604 |
| 2026-08-18 | 1.534 | 1.560 | 1.440 | 1.544 | 1.544 | 43,014 |
| 2026-08-17 | 1.542 | 1.580 | 1.534 | 1.576 | 1.576 | 8,968 |
| 2026-08-14 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 6,539 |
| 2026-08-13 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 13,248 |
| 2026-08-12 | 1.564 | 1.590 | 1.550 | 1.564 | 1.564 | 6,172 |
| 2026-08-11 | 1.578 | 1.578 | 1.548 | 1.562 | 1.562 | 20,833 |
| 2026-08-10 | 1.596 | 1.596 | 1.548 | 1.578 | 1.578 | 36,987 |
| 2026-08-07 | 1.584 | 1.596 | 1.556 | 1.596 | 1.596 | 11,089 |
| 2026-08-06 | 1.590 | 1.590 | 1.552 | 1.584 | 1.584 | 7,157 |
| 2026-08-05 | 1.596 | 1.596 | 1.552 | 1.580 | 1.580 | 11,174 |
| 2026-08-04 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 42,977 |
| 2026-08-03 | 1.588 | 1.610 | 1.560 | 1.590 | 1.590 | 29,985 |
| 2026-07-31 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 19,808 |
| 2026-07-30 | 1.618 | 1.618 | 1.590 | 1.598 | 1.598 | 4,703 |
| 2026-07-29 | 1.600 | 1.624 | 1.590 | 1.618 | 1.618 | 6,763 |
| 2026-07-28 | 1.626 | 1.626 | 1.600 | 1.600 | 1.600 | 6,294 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.