Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.738	0.778	0.730	0.765	0.765	36,877
2022-09-08	0.721	0.738	0.700	0.738	0.738	7,206
2022-09-07	0.723	0.740	0.700	0.739	0.739	20,858
2022-09-06	0.770	0.791	0.723	0.723	0.723	7,004
2022-09-05	0.770	0.795	0.770	0.795	0.795	6,085
2022-09-02	0.750	0.798	0.750	0.795	0.795	4,842
2022-09-01	0.815	0.815	0.750	0.750	0.750	28,839
2022-08-31	0.800	0.815	0.751	0.815	0.815	8,779
2022-08-30	0.790	0.824	0.782	0.817	0.817	7,140
2022-08-29	0.842	0.842	0.782	0.800	0.800	22,473
2022-08-26	0.851	0.852	0.800	0.816	0.816	50,303
2022-08-25	0.870	0.890	0.850	0.868	0.868	23,778
2022-08-24	0.880	0.886	0.854	0.860	0.860	7,500
2022-08-23	0.870	0.880	0.870	0.880	0.880	4,279
2022-08-22	0.881	0.881	0.860	0.870	0.870	32,898
2022-08-19	0.890	0.900	0.880	0.881	0.881	14,510
2022-08-18	0.895	0.900	0.889	0.889	0.889	12,745
2022-08-17	0.906	0.909	0.895	0.909	0.909	16,189
2022-08-16	0.890	0.909	0.890	0.907	0.907	11,364
2022-08-12	0.890	0.911	0.884	0.885	0.885	11,568
2022-08-11	0.909	0.909	0.890	0.907	0.907	4,433
2022-08-10	0.917	0.917	0.888	0.909	0.909	10,178
2022-08-09	0.893	0.907	0.890	0.890	0.890	18,076
2022-08-08	0.919	0.919	0.891	0.893	0.893	22,209
2022-08-05	0.910	0.925	0.884	0.924	0.924	8,427
2022-08-04	0.918	0.919	0.883	0.883	0.883	27,693
2022-08-03	0.899	0.900	0.890	0.891	0.891	9,258
2022-08-02	0.900	0.918	0.880	0.902	0.902	18,006
2022-08-01	0.919	0.920	0.894	0.894	0.894	63,517
2022-07-29	0.892	0.930	0.892	0.919	0.919	38,597
2022-07-28	0.941	0.941	0.891	0.932	0.932	27,002
2022-07-27	0.934	0.941	0.896	0.896	0.896	9,476
2022-07-26	0.950	0.950	0.896	0.932	0.932	10,447
2022-07-25	0.978	0.978	0.902	0.910	0.910	24,427
2022-07-22	0.923	0.980	0.923	0.970	0.970	121,043
2022-07-21	0.923	0.925	0.890	0.896	0.896	25,975
2022-07-20	0.952	0.952	0.880	0.896	0.896	57,062
2022-07-19	0.952	0.952	0.930	0.940	0.940	5,536
2022-07-18	0.940	0.960	0.920	0.920	0.920	37,324
2022-07-15	0.953	0.977	0.913	0.917	0.917	36,737
2022-07-14	0.932	0.996	0.880	0.932	0.932	170,334
2022-07-13	0.890	1.020	0.870	0.870	0.870	300,466
2022-07-12	0.870	0.880	0.820	0.880	0.880	26,140
2022-07-11	0.843	0.869	0.840	0.869	0.869	27,207
2022-07-08	0.870	0.870	0.843	0.843	0.843	8,123
2022-07-07	0.842	0.870	0.840	0.870	0.870	58,905
2022-07-06	0.874	0.890	0.840	0.868	0.868	38,127
2022-07-05	0.895	0.895	0.852	0.860	0.860	49,396
2022-07-04	0.908	0.908	0.862	0.894	0.894	16,624
2022-07-01	0.864	0.912	0.864	0.885	0.885	17,700
2022-06-30	0.870	0.912	0.853	0.910	0.910	10,885
2022-06-29	0.894	0.912	0.863	0.911	0.911	14,030
2022-06-28	0.917	0.919	0.854	0.870	0.870	34,532
2022-06-27	0.897	0.950	0.894	0.917	0.917	36,739
2022-06-24	0.850	0.896	0.850	0.896	0.896	14,391
2022-06-23	0.900	0.900	0.840	0.894	0.894	24,407
2022-06-22	0.919	0.919	0.860	0.900	0.900	14,324
2022-06-21	0.920	0.950	0.860	0.861	0.861	70,288
2022-06-20	0.950	0.950	0.888	0.922	0.922	17,593
2022-06-17	0.918	0.957	0.918	0.956	0.956	3,158

← NewerPage 18 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.