Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.872	0.894	0.870	0.894	0.894	10,147
2023-05-30	0.860	0.860	0.859	0.860	0.860	2,743
2023-05-29	0.895	0.910	0.860	0.860	0.860	5,716
2023-05-26	0.866	0.890	0.860	0.879	0.879	7,805
2023-05-25	0.879	0.890	0.871	0.885	0.885	3,999
2023-05-24	0.861	0.888	0.861	0.864	0.864	3,387
2023-05-23	0.892	0.928	0.860	0.870	0.870	24,614
2023-05-22	0.910	0.910	0.891	0.910	0.910	20,195
2023-05-19	0.930	0.930	0.891	0.929	0.929	35,196
2023-05-18	0.917	0.930	0.875	0.880	0.880	7,732
2023-05-17	0.910	0.910	0.904	0.904	0.904	2,967
2023-05-16	0.940	0.946	0.910	0.910	0.910	14,280
2023-05-15	0.950	0.950	0.940	0.940	0.940	8,435
2023-05-12	0.911	0.950	0.900	0.950	0.950	30,317
2023-05-11	0.920	0.950	0.910	0.911	0.911	7,339
2023-05-10	0.940	0.940	0.910	0.910	0.910	5,854
2023-05-09	0.920	0.940	0.914	0.940	0.940	10,427
2023-05-08	0.965	0.965	0.920	0.920	0.920	68,379
2023-05-05	0.900	0.987	0.890	0.940	0.940	227,324
2023-05-04	0.884	0.900	0.884	0.890	0.890	13,613
2023-05-02	0.882	0.898	0.854	0.871	0.871	11,218
2023-04-28	0.861	0.882	0.840	0.882	0.882	17,541
2023-04-27	0.870	0.889	0.834	0.882	0.882	17,919
2023-04-26	0.898	0.898	0.851	0.859	0.859	14,237
2023-04-25	0.900	0.900	0.844	0.899	0.899	27,809
2023-04-24	0.815	0.910	0.815	0.870	0.870	70,759
2023-04-21	0.820	0.820	0.805	0.805	0.805	696
2023-04-20	0.820	0.822	0.820	0.820	0.820	9,843
2023-04-19	0.820	0.820	0.805	0.805	0.805	2,736
2023-04-18	0.810	0.810	0.805	0.805	0.805	3,565
2023-04-17	0.802	0.818	0.800	0.818	0.818	7,398
2023-04-14	0.820	0.820	0.801	0.801	0.801	4,338
2023-04-13	0.820	0.850	0.820	0.820	0.820	4,209
2023-04-12	0.850	0.850	0.850	0.850	0.850	593
2023-04-11	0.830	0.850	0.801	0.850	0.850	13,087
2023-04-06	0.816	0.840	0.793	0.820	0.820	15,734
2023-04-05	0.800	0.814	0.780	0.813	0.813	11,741
2023-04-04	0.796	0.816	0.795	0.795	0.795	17,357
2023-04-03	0.819	0.821	0.799	0.799	0.799	13,074
2023-03-31	0.810	0.830	0.799	0.799	0.799	6,322
2023-03-30	0.810	0.836	0.805	0.820	0.820	7,094
2023-03-29	0.832	0.836	0.790	0.794	0.794	3,252
2023-03-28	0.788	0.830	0.788	0.830	0.830	5,884
2023-03-27	0.795	0.810	0.780	0.780	0.780	13,767
2023-03-24	0.801	0.830	0.795	0.795	0.795	9,842
2023-03-23	0.829	0.830	0.829	0.830	0.830	210
2023-03-22	0.792	0.829	0.792	0.829	0.829	2,236
2023-03-21	0.816	0.816	0.797	0.797	0.797	4,248
2023-03-20	0.800	0.816	0.780	0.816	0.816	15,586
2023-03-17	0.829	0.829	0.798	0.800	0.800	19,551
2023-03-16	0.831	0.831	0.810	0.826	0.826	33,559
2023-03-15	0.853	0.861	0.831	0.839	0.839	5,512
2023-03-14	0.825	0.860	0.825	0.859	0.859	10,156
2023-03-13	0.854	0.860	0.846	0.846	0.846	10,198
2023-03-10	0.870	0.886	0.854	0.854	0.854	10,519
2023-03-09	0.870	0.870	0.870	0.870	0.870	4,246
2023-03-08	0.863	0.890	0.855	0.879	0.879	7,395
2023-03-07	0.865	0.865	0.854	0.860	0.860	4,343
2023-03-06	0.869	0.892	0.869	0.884	0.884	44,699
2023-03-03	0.884	0.884	0.849	0.849	0.849	19,352

← NewerPage 15 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.