Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.861	0.886	0.857	0.885	0.885	9,920
2023-03-01	0.850	0.887	0.850	0.886	0.886	65,596
2023-02-28	0.831	0.850	0.830	0.850	0.850	7,135
2023-02-27	0.836	0.854	0.822	0.846	0.846	52,778
2023-02-24	0.850	0.870	0.830	0.856	0.856	13,450
2023-02-23	0.851	0.867	0.851	0.862	0.862	10,501
2023-02-22	0.833	0.864	0.821	0.850	0.850	2,540
2023-02-21	0.849	0.857	0.821	0.857	0.857	21,095
2023-02-20	0.870	0.874	0.844	0.865	0.865	7,312
2023-02-17	0.823	0.860	0.823	0.860	0.860	3,735
2023-02-16	0.823	0.875	0.823	0.824	0.824	13,661
2023-02-15	0.846	0.846	0.823	0.823	0.823	3,614
2023-02-14	0.880	0.892	0.831	0.846	0.846	21,461
2023-02-13	0.850	0.880	0.830	0.879	0.879	32,953
2023-02-10	0.823	0.850	0.823	0.850	0.850	3,542
2023-02-09	0.822	0.840	0.822	0.840	0.840	8,106
2023-02-08	0.830	0.830	0.820	0.830	0.830	8,178
2023-02-07	0.820	0.840	0.805	0.830	0.830	12,542
2023-02-06	0.836	0.836	0.820	0.820	0.820	19,566
2023-02-03	0.856	0.856	0.829	0.850	0.850	12,180
2023-02-02	0.829	0.856	0.820	0.856	0.856	20,823
2023-02-01	0.878	0.878	0.830	0.840	0.840	22,466
2023-01-31	0.871	0.890	0.851	0.870	0.870	132,888
2023-01-30	0.845	0.900	0.842	0.896	0.896	213,375
2023-01-27	0.879	0.879	0.846	0.857	0.857	1,910
2023-01-26	0.836	0.880	0.820	0.880	0.880	19,082
2023-01-25	0.860	0.865	0.838	0.840	0.840	19,040
2023-01-24	0.830	0.867	0.830	0.865	0.865	6,651
2023-01-23	0.842	0.850	0.829	0.829	0.829	7,722
2023-01-20	0.825	0.856	0.825	0.842	0.842	4,825
2023-01-19	0.860	0.860	0.824	0.834	0.834	22,198
2023-01-18	0.850	0.850	0.823	0.823	0.823	5,797
2023-01-17	0.847	0.860	0.823	0.860	0.860	26,631
2023-01-16	0.871	0.871	0.824	0.824	0.824	54,769
2023-01-13	0.874	0.874	0.862	0.862	0.862	13,869
2023-01-12	0.872	0.885	0.870	0.885	0.885	1,140
2023-01-11	0.900	0.900	0.870	0.894	0.894	21,712
2023-01-10	0.881	0.890	0.880	0.890	0.890	7,626
2023-01-09	0.900	0.900	0.880	0.899	0.899	12,661
2023-01-05	0.890	0.930	0.862	0.900	0.900	15,428
2023-01-04	0.925	0.934	0.845	0.894	0.894	43,782
2023-01-03	0.914	0.934	0.871	0.920	0.920	19,228
2023-01-02	0.890	0.930	0.890	0.930	0.930	56,255
2022-12-30	0.832	0.878	0.832	0.878	0.878	25,282
2022-12-29	0.845	0.850	0.832	0.848	0.848	8,699
2022-12-28	0.831	0.856	0.831	0.832	0.832	34,078
2022-12-27	0.844	0.880	0.825	0.855	0.855	36,276
2022-12-23	0.800	0.880	0.800	0.827	0.827	29,903
2022-12-22	0.819	0.828	0.795	0.800	0.800	49,063
2022-12-21	0.811	0.827	0.792	0.819	0.819	47,506
2022-12-20	0.835	0.835	0.801	0.833	0.833	954
2022-12-19	0.803	0.830	0.800	0.830	0.830	4,000
2022-12-16	0.813	0.831	0.791	0.830	0.830	34,318
2022-12-15	0.837	0.837	0.813	0.830	0.830	3,525
2022-12-14	0.830	0.840	0.813	0.815	0.815	6,962
2022-12-13	0.838	0.838	0.811	0.830	0.830	8,978
2022-12-12	0.813	0.839	0.810	0.838	0.838	41,300
2022-12-09	0.821	0.821	0.820	0.821	0.821	3,116
2022-12-08	0.812	0.834	0.812	0.822	0.822	9,720
2022-12-07	0.840	0.840	0.815	0.836	0.836	25,665

← NewerPage 16 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.