Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	0.839	0.839	0.815	0.837	0.837	12,863
2023-08-30	0.823	0.838	0.823	0.838	0.838	150
2023-08-25	0.847	0.849	0.840	0.840	0.840	1,177
2023-08-24	0.822	0.830	0.822	0.830	0.830	21,641
2023-08-23	0.826	0.848	0.822	0.822	0.822	8,661
2023-08-22	0.830	0.830	0.826	0.826	0.826	2,999
2023-08-21	0.830	0.830	0.830	0.830	0.830	2,395
2023-08-18	0.829	0.830	0.825	0.830	0.830	425
2023-08-17	0.831	0.832	0.830	0.830	0.830	4,428
2023-08-16	0.850	0.850	0.830	0.849	0.849	21,021
2023-08-14	0.855	0.855	0.833	0.833	0.833	10,445
2023-08-11	0.867	0.867	0.843	0.843	0.843	3,000
2023-08-09	0.834	0.868	0.834	0.868	0.868	5,501
2023-08-08	0.851	0.868	0.833	0.834	0.834	15,451
2023-08-07	0.868	0.868	0.851	0.851	0.851	788
2023-08-04	0.880	0.898	0.868	0.868	0.868	23,067
2023-08-03	0.833	0.888	0.833	0.842	0.842	9,858
2023-08-02	0.870	0.880	0.840	0.840	0.840	17,539
2023-08-01	0.871	0.871	0.840	0.850	0.850	12,334
2023-07-31	0.880	0.892	0.871	0.871	0.871	11,197
2023-07-28	0.868	0.878	0.860	0.878	0.878	22,113
2023-07-27	0.861	0.861	0.861	0.861	0.861	2,693
2023-07-26	0.864	0.864	0.864	0.864	0.864	1,500
2023-07-25	0.884	0.885	0.868	0.880	0.880	10,027
2023-07-24	0.873	0.884	0.873	0.880	0.880	3,507
2023-07-21	0.860	0.869	0.855	0.869	0.869	2,936
2023-07-20	0.875	0.875	0.840	0.860	0.860	8,593
2023-07-19	0.877	0.877	0.862	0.877	0.877	11,858
2023-07-18	0.853	0.877	0.840	0.877	0.877	3,770
2023-07-17	0.852	0.883	0.852	0.883	0.883	561
2023-07-14	0.856	0.882	0.847	0.866	0.866	31,213
2023-07-13	0.851	0.851	0.832	0.850	0.850	3,138
2023-07-12	0.871	0.871	0.855	0.867	0.867	7,904
2023-07-11	0.849	0.860	0.842	0.860	0.860	44,510
2023-07-10	0.810	0.849	0.810	0.842	0.842	13,735
2023-07-07	0.811	0.830	0.802	0.830	0.830	2,824
2023-07-06	0.812	0.830	0.802	0.830	0.830	6,564
2023-07-05	0.824	0.834	0.820	0.834	0.834	2,036
2023-07-04	0.849	0.850	0.802	0.835	0.835	12,239
2023-06-30	0.850	0.850	0.849	0.850	0.850	850
2023-06-29	0.837	0.849	0.831	0.849	0.849	1,149
2023-06-28	0.857	0.857	0.820	0.850	0.850	6,012
2023-06-27	0.871	0.871	0.830	0.860	0.860	14,355
2023-06-26	0.840	0.880	0.840	0.878	0.878	12,857
2023-06-23	0.840	0.850	0.835	0.835	0.835	539
2023-06-22	0.835	0.835	0.835	0.835	0.835	5,985
2023-06-21	0.840	0.840	0.836	0.836	0.836	9,032
2023-06-20	0.844	0.844	0.840	0.840	0.840	693
2023-06-19	0.861	0.863	0.846	0.846	0.846	246
2023-06-16	0.851	0.851	0.850	0.850	0.850	5,261
2023-06-15	0.848	0.864	0.837	0.864	0.864	3,192
2023-06-14	0.848	0.860	0.848	0.860	0.860	3,471
2023-06-13	0.848	0.848	0.832	0.832	0.832	8,534
2023-06-12	0.852	0.860	0.848	0.848	0.848	509
2023-06-09	0.850	0.886	0.850	0.852	0.852	4,200
2023-06-07	0.877	0.878	0.830	0.840	0.840	29,692
2023-06-06	0.898	0.898	0.861	0.890	0.890	4,660
2023-06-05	0.896	0.900	0.883	0.883	0.883	6,922
2023-06-02	0.890	0.896	0.890	0.896	0.896	412
2023-06-01	0.897	0.910	0.862	0.890	0.890	6,627

← NewerPage 14 of 21 · 1,247 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.