Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.602	0.602	0.580	0.600	0.600	3,894
2024-02-19	0.600	0.602	0.600	0.602	0.602	2,300
2024-02-16	0.602	0.602	0.602	0.602	0.602	975
2024-02-15	0.602	0.602	0.602	0.602	0.602	165
2024-02-14	0.570	0.603	0.570	0.603	0.603	1,553
2024-02-13	0.597	0.608	0.569	0.570	0.570	3,513
2024-02-12	0.560	0.610	0.560	0.580	0.580	27,461
2024-02-09	0.606	0.618	0.603	0.618	0.618	3,836
2024-02-08	0.616	0.616	0.608	0.608	0.608	135
2024-02-07	0.625	0.634	0.616	0.616	0.616	1,735
2024-02-06	0.623	0.634	0.620	0.634	0.634	13,410
2024-02-05	0.618	0.629	0.618	0.625	0.625	11,430
2024-02-02	0.610	0.628	0.610	0.628	0.628	11,788
2024-02-01	0.605	0.610	0.605	0.610	0.610	6,700
2024-01-31	0.611	0.619	0.606	0.606	0.606	13,642
2024-01-30	0.620	0.620	0.611	0.611	0.611	1,160
2024-01-29	0.625	0.633	0.604	0.625	0.625	14,012
2024-01-26	0.568	0.650	0.568	0.625	0.625	97,394
2024-01-25	0.550	0.570	0.540	0.570	0.570	12,585
2024-01-24	0.551	0.551	0.550	0.551	0.551	14,108
2024-01-23	0.565	0.565	0.565	0.565	0.565	2,200
2024-01-22	0.551	0.565	0.550	0.565	0.565	304
2024-01-19	0.556	0.566	0.549	0.566	0.566	1,241
2024-01-18	0.556	0.570	0.556	0.570	0.570	3,011
2024-01-17	0.564	0.564	0.564	0.564	0.564	7,878
2024-01-16	0.550	0.571	0.550	0.562	0.562	9,142
2024-01-15	0.568	0.571	0.550	0.550	0.550	4,387
2024-01-12	0.570	0.570	0.550	0.550	0.550	3,283
2024-01-11	0.556	0.565	0.537	0.560	0.560	12,883
2024-01-10	0.556	0.556	0.556	0.556	0.556	1,000
2024-01-09	0.555	0.589	0.535	0.535	0.535	36,814
2024-01-08	0.545	0.560	0.535	0.535	0.535	32,169
2024-01-05	0.565	0.576	0.545	0.546	0.546	7,799
2024-01-04	0.561	0.576	0.541	0.558	0.558	68,177
2024-01-03	0.566	0.570	0.560	0.569	0.569	4,759
2024-01-02	0.555	0.569	0.550	0.566	0.566	9,460
2023-12-29	0.549	0.569	0.541	0.569	0.569	8,509
2023-12-28	0.550	0.560	0.532	0.559	0.559	35,703
2023-12-27	0.583	0.600	0.540	0.540	0.540	74,133
2023-12-22	0.635	0.640	0.590	0.590	0.590	61,233
2023-12-21	0.650	0.650	0.610	0.627	0.627	11,384
2023-12-20	0.621	0.652	0.615	0.620	0.620	18,190
2023-12-19	0.638	0.660	0.615	0.642	0.642	26,806
2023-12-18	0.644	0.655	0.640	0.650	0.650	24,799
2023-12-15	0.650	0.670	0.621	0.621	0.621	3,266
2023-12-14	0.639	0.666	0.639	0.660	0.660	9,065
2023-12-13	0.638	0.639	0.638	0.639	0.639	10,371
2023-12-12	0.638	0.638	0.618	0.638	0.638	18,929
2023-12-11	0.637	0.642	0.620	0.628	0.628	10,073
2023-12-08	0.642	0.673	0.633	0.640	0.640	26,544
2023-12-07	0.641	0.667	0.630	0.641	0.641	11,504
2023-12-06	0.660	0.668	0.622	0.668	0.668	3,216
2023-12-05	0.667	0.667	0.667	0.667	0.667	50
2023-12-04	0.646	0.670	0.616	0.670	0.670	13,314
2023-12-01	0.674	0.674	0.650	0.660	0.660	6,100
2023-11-30	0.650	0.674	0.630	0.674	0.674	12,645
2023-11-29	0.670	0.689	0.649	0.649	0.649	3,426
2023-11-28	0.640	0.700	0.640	0.700	0.700	1,894
2023-11-27	0.670	0.690	0.625	0.641	0.641	17,930
2023-11-24	0.650	0.670	0.631	0.670	0.670	1,829

← NewerPage 12 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.