Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.858	0.858	0.831	0.840	0.840	5,681
2022-12-05	0.864	0.864	0.832	0.859	0.859	22,385
2022-12-02	0.840	0.864	0.831	0.864	0.864	7,600
2022-12-01	0.864	0.881	0.830	0.870	0.870	18,115
2022-11-30	0.830	0.870	0.830	0.864	0.864	38,403
2022-11-29	0.848	0.879	0.840	0.870	0.870	23,879
2022-11-28	0.850	0.880	0.850	0.880	0.880	6,030
2022-11-25	0.870	0.871	0.845	0.870	0.870	24,387
2022-11-24	0.920	0.920	0.880	0.920	0.920	22,649
2022-11-23	0.929	0.929	0.871	0.880	0.880	23,171
2022-11-22	0.851	0.950	0.851	0.930	0.930	15,357
2022-11-21	0.888	0.890	0.847	0.890	0.890	15,233
2022-11-18	0.841	0.890	0.841	0.889	0.889	22,062
2022-11-17	0.879	0.879	0.840	0.864	0.864	20,499
2022-11-16	0.900	0.900	0.840	0.880	0.880	36,975
2022-11-15	1.000	1.022	0.900	0.910	0.910	96,690
2022-11-14	0.820	0.989	0.820	0.980	0.980	223,991
2022-11-10	0.820	0.820	0.773	0.820	0.820	23,117
2022-11-09	0.801	0.825	0.768	0.825	0.825	9,744
2022-11-08	0.820	0.820	0.750	0.810	0.810	25,566
2022-11-07	0.824	0.824	0.792	0.815	0.815	8,363
2022-11-04	0.808	0.809	0.781	0.809	0.809	21,069
2022-11-03	0.800	0.800	0.800	0.800	0.800	4,480
2022-11-02	0.806	0.806	0.778	0.800	0.800	24,376
2022-10-31	0.770	0.808	0.770	0.806	0.806	63,991
2022-10-28	0.764	0.780	0.764	0.780	0.780	6,050
2022-10-27	0.772	0.799	0.763	0.764	0.764	12,267
2022-10-26	0.750	0.790	0.750	0.790	0.790	20,227
2022-10-25	0.790	0.790	0.760	0.790	0.790	6,789
2022-10-24	0.770	0.809	0.770	0.790	0.790	4,350
2022-10-21	0.760	0.820	0.751	0.764	0.764	22,403
2022-10-20	0.800	0.800	0.730	0.760	0.760	22,870
2022-10-19	0.822	0.822	0.790	0.800	0.800	5,328
2022-10-18	0.837	0.837	0.805	0.825	0.825	11,030
2022-10-17	0.790	0.839	0.781	0.839	0.839	2,250
2022-10-14	0.829	0.829	0.780	0.800	0.800	7,327
2022-10-13	0.800	0.829	0.790	0.810	0.810	14,991
2022-10-12	0.830	0.830	0.784	0.800	0.800	7,850
2022-10-11	0.820	0.836	0.784	0.830	0.830	13,617
2022-10-10	0.810	0.821	0.771	0.821	0.821	10,681
2022-10-07	0.895	0.895	0.800	0.836	0.836	48,004
2022-10-06	0.830	0.850	0.822	0.850	0.850	13,641
2022-10-05	0.820	0.854	0.820	0.854	0.854	17,827
2022-10-04	0.863	0.900	0.813	0.850	0.850	48,580
2022-10-03	0.846	0.864	0.794	0.864	0.864	51,436
2022-09-30	0.822	0.850	0.780	0.828	0.828	35,220
2022-09-29	0.880	0.880	0.800	0.820	0.820	11,596
2022-09-28	0.860	0.868	0.814	0.841	0.841	17,458
2022-09-27	0.860	0.860	0.816	0.850	0.850	21,085
2022-09-26	0.852	0.860	0.788	0.830	0.830	13,942
2022-09-23	0.898	0.898	0.831	0.852	0.852	6,860
2022-09-22	0.878	0.882	0.840	0.880	0.880	25,271
2022-09-21	0.930	0.930	0.837	0.841	0.841	112,864
2022-09-20	0.969	0.970	0.912	0.929	0.929	25,758
2022-09-19	0.910	1.018	0.880	0.969	0.969	121,225
2022-09-16	1.048	1.048	0.860	0.936	0.936	132,442
2022-09-15	1.158	1.180	1.000	1.044	1.044	252,075
2022-09-14	1.040	1.160	0.986	1.158	1.158	456,719
2022-09-13	0.990	1.280	0.989	1.068	1.068	932,592
2022-09-12	0.778	0.970	0.778	0.940	0.940	406,831

← NewerPage 17 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.