Mlk Foods Public Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.586	0.586	0.586	0.586	0.586	100
2024-05-23	0.590	0.590	0.586	0.586	0.586	1,030
2024-05-22	0.590	0.590	0.586	0.590	0.590	1,851
2024-05-21	0.590	0.590	0.590	0.590	0.590	36
2024-05-20	0.600	0.602	0.586	0.586	0.586	1,268
2024-05-17	0.600	0.600	0.586	0.600	0.600	8,371
2024-05-16	0.600	0.600	0.600	0.600	0.600	285
2024-05-15	0.600	0.600	0.578	0.600	0.600	3,383
2024-05-14	0.588	0.598	0.582	0.598	0.598	4,987
2024-05-13	0.598	0.598	0.598	0.598	0.598	323
2024-05-10	0.598	0.598	0.598	0.598	0.598	3,308
2024-05-09	0.594	0.598	0.594	0.596	0.596	1,789
2024-05-08	0.590	0.590	0.590	0.590	0.590	812
2024-05-07	0.590	0.590	0.570	0.590	0.590	2,727
2024-05-06	0.590	0.590	0.590	0.590	0.590	400
2024-05-02	0.590	0.590	0.590	0.590	0.590	20
2024-04-30	0.590	0.590	0.590	0.590	0.590	157
2024-04-26	0.580	0.596	0.552	0.596	0.596	3,705
2024-04-25	0.580	0.580	0.578	0.578	0.578	2,271
2024-04-24	0.598	0.598	0.576	0.598	0.598	4,050
2024-04-23	0.600	0.600	0.600	0.600	0.600	1,050
2024-04-19	0.576	0.600	0.558	0.600	0.600	2,619
2024-04-18	0.584	0.586	0.584	0.584	0.584	2,583
2024-04-17	0.600	0.600	0.540	0.580	0.580	15,031
2024-04-16	0.588	0.598	0.580	0.598	0.598	643
2024-04-15	0.572	0.572	0.572	0.572	0.572	150
2024-04-12	0.594	0.594	0.580	0.580	0.580	1,553
2024-04-11	0.604	0.604	0.572	0.580	0.580	2,400
2024-04-10	0.600	0.600	0.600	0.600	0.600	260
2024-04-09	0.580	0.602	0.580	0.602	0.602	3,352
2024-04-08	0.570	0.572	0.560	0.562	0.562	9,901
2024-04-05	0.572	0.572	0.572	0.572	0.572	920
2024-04-04	0.608	0.612	0.574	0.574	0.574	2,219
2024-04-03	0.592	0.600	0.574	0.574	0.574	4,763
2024-04-02	0.550	0.592	0.550	0.592	0.592	15,485
2024-03-27	0.566	0.598	0.566	0.594	0.594	4,625
2024-03-26	0.573	0.573	0.562	0.562	0.562	2,483
2024-03-22	0.578	0.588	0.570	0.588	0.588	1,984
2024-03-21	0.578	0.594	0.578	0.578	0.578	3,078
2024-03-20	0.582	0.584	0.580	0.580	0.580	2,030
2024-03-19	0.580	0.582	0.570	0.582	0.582	3,003
2024-03-18	0.590	0.590	0.570	0.583	0.583	4,914
2024-03-15	0.581	0.581	0.580	0.580	0.580	3,042
2024-03-14	0.589	0.589	0.589	0.589	0.589	28,096
2024-03-13	0.584	0.589	0.581	0.589	0.589	4,608
2024-03-12	0.583	0.583	0.583	0.583	0.583	175
2024-03-11	0.590	0.590	0.590	0.590	0.590	990
2024-03-08	0.590	0.590	0.584	0.590	0.590	1,486
2024-03-07	0.594	0.594	0.583	0.590	0.590	9,118
2024-03-06	0.613	0.614	0.593	0.593	0.593	575
2024-03-05	0.586	0.604	0.586	0.586	0.586	7,470
2024-03-04	0.585	0.604	0.585	0.596	0.596	5,852
2024-03-01	0.585	0.612	0.585	0.612	0.612	1,431
2024-02-29	0.626	0.626	0.581	0.585	0.585	6,254
2024-02-28	0.571	0.647	0.570	0.600	0.600	24,927
2024-02-27	0.604	0.609	0.602	0.602	0.602	174
2024-02-26	0.604	0.604	0.600	0.600	0.600	2,667
2024-02-23	0.590	0.602	0.590	0.602	0.602	2,887
2024-02-22	0.583	0.590	0.581	0.590	0.590	1,623
2024-02-21	0.600	0.600	0.581	0.594	0.594	1,416

← NewerPage 11 of 21 · 1,242 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.