Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.650	0.670	0.631	0.670	0.670	1,829
2023-11-23	0.621	0.678	0.621	0.659	0.659	2,346
2023-11-22	0.680	0.686	0.640	0.654	0.654	11,100
2023-11-21	0.677	0.677	0.677	0.677	0.677	3,000
2023-11-20	0.670	0.690	0.670	0.690	0.690	19,513
2023-11-17	0.637	0.700	0.637	0.674	0.674	18,218
2023-11-16	0.688	0.688	0.620	0.635	0.635	83,879
2023-11-15	0.691	0.691	0.688	0.688	0.688	2,969
2023-11-14	0.702	0.702	0.692	0.692	0.692	1,085
2023-11-13	0.695	0.719	0.695	0.715	0.715	856
2023-11-10	0.683	0.694	0.680	0.694	0.694	6,957
2023-11-09	0.688	0.692	0.682	0.682	0.682	251
2023-11-08	0.699	0.699	0.680	0.680	0.680	4,186
2023-11-07	0.700	0.700	0.690	0.699	0.699	3,515
2023-11-06	0.708	0.718	0.684	0.718	0.718	8,431
2023-11-03	0.710	0.710	0.684	0.690	0.690	2,485
2023-11-02	0.686	0.718	0.680	0.718	0.718	3,475
2023-10-31	0.714	0.719	0.690	0.690	0.690	5,871
2023-10-30	0.692	0.692	0.692	0.692	0.692	503
2023-10-27	0.717	0.727	0.692	0.692	0.692	8,889
2023-10-26	0.713	0.718	0.680	0.718	0.718	1,753
2023-10-25	0.693	0.693	0.693	0.693	0.693	50
2023-10-24	0.697	0.710	0.697	0.705	0.705	3,087
2023-10-23	0.692	0.697	0.680	0.697	0.697	3,063
2023-10-20	0.696	0.712	0.690	0.712	0.712	4,883
2023-10-19	0.701	0.701	0.700	0.700	0.700	4,020
2023-10-18	0.723	0.724	0.720	0.720	0.720	4,429
2023-10-17	0.720	0.724	0.720	0.724	0.724	141
2023-10-16	0.723	0.723	0.684	0.710	0.710	9,049
2023-10-13	0.712	0.738	0.712	0.738	0.738	9,295
2023-10-12	0.700	0.715	0.692	0.713	0.713	9,915
2023-10-11	0.710	0.710	0.700	0.710	0.710	8,072
2023-10-10	0.755	0.755	0.680	0.690	0.690	210,234
2023-10-09	0.778	0.778	0.778	0.778	0.778	1,050
2023-10-06	0.779	0.779	0.753	0.764	0.764	2,414
2023-10-05	0.780	0.830	0.702	0.779	0.779	22,171
2023-10-04	0.792	0.792	0.785	0.785	0.785	9,555
2023-10-03	0.770	0.796	0.770	0.796	0.796	3,896
2023-10-02	0.780	0.780	0.770	0.770	0.770	18,869
2023-09-29	0.806	0.806	0.780	0.780	0.780	21,827
2023-09-28	0.800	0.809	0.776	0.809	0.809	12,950
2023-09-27	0.824	0.824	0.791	0.809	0.809	11,377
2023-09-26	0.810	0.839	0.810	0.825	0.825	20,000
2023-09-25	0.786	0.819	0.782	0.819	0.819	613
2023-09-22	0.811	0.820	0.780	0.780	0.780	22,644
2023-09-21	0.800	0.811	0.800	0.811	0.811	1,013
2023-09-20	0.805	0.810	0.800	0.810	0.810	2,475
2023-09-19	0.818	0.818	0.812	0.812	0.812	2,220
2023-09-18	0.801	0.818	0.801	0.812	0.812	1,814
2023-09-15	0.830	0.830	0.801	0.810	0.810	32,957
2023-09-14	0.801	0.839	0.801	0.830	0.830	18,471
2023-09-13	0.809	0.835	0.802	0.830	0.830	8,910
2023-09-12	0.820	0.820	0.800	0.801	0.801	1,866
2023-09-11	0.811	0.817	0.803	0.817	0.817	2,100
2023-09-08	0.810	0.825	0.800	0.825	0.825	9,807
2023-09-07	0.800	0.822	0.800	0.800	0.800	754
2023-09-06	0.806	0.822	0.794	0.822	0.822	27,794
2023-09-05	0.809	0.832	0.806	0.806	0.806	2,974
2023-09-04	0.838	0.838	0.806	0.809	0.809	2,208
2023-09-01	0.837	0.837	0.815	0.836	0.836	2,176

← NewerPage 13 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.