Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.140 | 1.160 | 1.090 | 1.120 | 1.120 | 7,762 |
| 2024-08-20 | 1.125 | 1.180 | 1.110 | 1.165 | 1.165 | 2,856 |
| 2024-08-19 | 1.080 | 1.200 | 1.080 | 1.170 | 1.170 | 12,075 |
| 2024-08-16 | 1.090 | 1.090 | 1.065 | 1.065 | 1.065 | 5,554 |
| 2024-08-14 | 1.100 | 1.140 | 1.090 | 1.090 | 1.090 | 14,985 |
| 2024-08-13 | 1.160 | 1.160 | 1.060 | 1.100 | 1.100 | 12,678 |
| 2024-08-12 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 4,085 |
| 2024-08-09 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 24,062 |
| 2024-08-08 | 1.135 | 1.190 | 1.115 | 1.150 | 1.150 | 19,009 |
| 2024-08-07 | 1.075 | 1.200 | 1.075 | 1.105 | 1.105 | 89,286 |
| 2024-08-06 | 1.040 | 1.080 | 1.040 | 1.075 | 1.075 | 26,948 |
| 2024-08-05 | 1.070 | 1.070 | 0.970 | 1.030 | 1.030 | 69,962 |
| 2024-08-02 | 1.170 | 1.200 | 1.070 | 1.080 | 1.080 | 43,942 |
| 2024-08-01 | 1.250 | 1.410 | 1.160 | 1.215 | 1.215 | 83,298 |
| 2024-07-31 | 1.260 | 1.260 | 1.180 | 1.220 | 1.220 | 25,016 |
| 2024-07-30 | 1.280 | 1.320 | 1.230 | 1.230 | 1.230 | 22,387 |
| 2024-07-29 | 1.350 | 1.355 | 1.300 | 1.345 | 1.345 | 7,837 |
| 2024-07-26 | 1.360 | 1.360 | 1.280 | 1.355 | 1.355 | 33,179 |
| 2024-07-25 | 1.380 | 1.380 | 1.270 | 1.360 | 1.360 | 20,836 |
| 2024-07-24 | 1.295 | 1.395 | 1.295 | 1.390 | 1.390 | 22,264 |
| 2024-07-23 | 1.360 | 1.360 | 1.270 | 1.305 | 1.305 | 25,435 |
| 2024-07-22 | 1.390 | 1.420 | 1.270 | 1.335 | 1.335 | 53,440 |
| 2024-07-19 | 1.410 | 1.420 | 1.370 | 1.420 | 1.420 | 5,243 |
| 2024-07-18 | 1.390 | 1.425 | 1.370 | 1.420 | 1.420 | 24,014 |
| 2024-07-17 | 1.425 | 1.425 | 1.365 | 1.405 | 1.405 | 35,634 |
| 2024-07-16 | 1.500 | 1.510 | 1.350 | 1.425 | 1.425 | 107,381 |
| 2024-07-15 | 1.545 | 1.590 | 1.465 | 1.550 | 1.550 | 32,985 |
| 2024-07-12 | 1.590 | 1.645 | 1.465 | 1.590 | 1.590 | 65,731 |
| 2024-07-11 | 1.655 | 1.720 | 1.595 | 1.625 | 1.625 | 63,955 |
| 2024-07-10 | 1.435 | 1.700 | 1.390 | 1.655 | 1.655 | 186,220 |
| 2024-07-09 | 1.385 | 1.450 | 1.355 | 1.435 | 1.435 | 54,973 |
| 2024-07-08 | 1.535 | 1.580 | 1.300 | 1.425 | 1.425 | 201,230 |
| 2024-07-05 | 1.630 | 1.660 | 1.480 | 1.535 | 1.535 | 150,538 |
| 2024-07-04 | 1.550 | 1.700 | 1.550 | 1.620 | 1.620 | 150,234 |
| 2024-07-03 | 1.735 | 1.830 | 1.410 | 1.540 | 1.540 | 557,909 |
| 2024-07-02 | 1.560 | 1.800 | 1.550 | 1.725 | 1.725 | 567,950 |
| 2024-07-01 | 1.400 | 1.520 | 1.310 | 1.520 | 1.520 | 383,271 |
| 2024-06-28 | 1.390 | 1.420 | 1.340 | 1.390 | 1.390 | 94,543 |
| 2024-06-27 | 1.340 | 1.400 | 1.280 | 1.370 | 1.370 | 199,636 |
| 2024-06-26 | 1.300 | 1.340 | 1.235 | 1.330 | 1.330 | 245,669 |
| 2024-06-25 | 1.280 | 1.305 | 1.155 | 1.300 | 1.300 | 330,601 |
| 2024-06-24 | 1.115 | 1.330 | 1.080 | 1.215 | 1.215 | 518,258 |
| 2024-06-21 | 1.300 | 1.300 | 1.060 | 1.085 | 1.085 | 434,191 |
| 2024-06-20 | 1.500 | 1.550 | 1.260 | 1.340 | 1.340 | 704,131 |
| 2024-06-19 | 1.190 | 1.380 | 1.130 | 1.380 | 1.380 | 747,246 |
| 2024-06-18 | 0.948 | 1.110 | 0.946 | 1.085 | 1.085 | 493,769 |
| 2024-06-17 | 0.870 | 0.950 | 0.800 | 0.916 | 0.916 | 309,238 |
| 2024-06-14 | 0.800 | 0.860 | 0.800 | 0.850 | 0.850 | 212,295 |
| 2024-06-13 | 0.740 | 0.810 | 0.740 | 0.790 | 0.790 | 196,366 |
| 2024-06-12 | 0.718 | 0.718 | 0.680 | 0.710 | 0.710 | 15,137 |
| 2024-06-11 | 0.672 | 0.680 | 0.672 | 0.680 | 0.680 | 28,674 |
| 2024-06-10 | 0.668 | 0.680 | 0.640 | 0.660 | 0.660 | 13,603 |
| 2024-06-07 | 0.640 | 0.650 | 0.634 | 0.650 | 0.650 | 15,466 |
| 2024-06-06 | 0.640 | 0.640 | 0.624 | 0.640 | 0.640 | 9,959 |
| 2024-06-05 | 0.616 | 0.630 | 0.616 | 0.630 | 0.630 | 12,612 |
| 2024-06-04 | 0.616 | 0.620 | 0.616 | 0.618 | 0.618 | 29,653 |
| 2024-06-03 | 0.602 | 0.622 | 0.590 | 0.616 | 0.616 | 26,540 |
| 2024-05-31 | 0.594 | 0.602 | 0.594 | 0.602 | 0.602 | 8,182 |
| 2024-05-29 | 0.586 | 0.594 | 0.586 | 0.594 | 0.594 | 3,559 |
| 2024-05-28 | 0.580 | 0.592 | 0.580 | 0.592 | 0.592 | 73 |
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.