Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.945	0.945	0.862	0.918	0.918	9,164
2022-06-14	0.903	0.950	0.900	0.936	0.936	11,743
2022-06-13	0.903	0.969	0.860	0.959	0.959	44,156
2022-06-10	0.932	0.990	0.890	0.905	0.905	59,316
2022-06-09	0.918	1.058	0.918	0.936	0.936	99,425
2022-06-08	0.996	0.996	0.921	0.930	0.930	23,727
2022-06-07	0.911	0.960	0.911	0.960	0.960	24,094
2022-06-06	0.952	0.957	0.922	0.956	0.956	15,479
2022-06-03	0.960	0.969	0.921	0.921	0.921	29,352
2022-06-02	0.990	0.990	0.960	0.970	0.970	10,394
2022-06-01	1.000	1.000	0.970	0.978	0.978	11,088
2022-05-31	1.000	1.026	0.975	0.980	0.980	17,573
2022-05-30	1.010	1.036	0.960	1.000	1.000	33,358
2022-05-27	1.086	1.086	0.900	0.950	0.950	109,548
2022-05-26	1.068	1.068	1.036	1.052	1.052	3,370
2022-05-25	1.078	1.090	1.034	1.034	1.034	23,250
2022-05-24	1.140	1.148	1.032	1.032	1.032	42,568
2022-05-23	1.062	1.158	1.062	1.148	1.148	193,426
2022-05-20	1.048	1.088	1.000	1.046	1.046	29,316
2022-05-19	1.020	1.120	0.980	1.040	1.040	141,291
2022-05-18	1.060	1.120	1.030	1.030	1.030	115,255
2022-05-17	0.930	1.060	0.930	1.046	1.046	222,528
2022-05-16	0.926	0.995	0.926	0.930	0.930	37,895
2022-05-13	0.883	0.928	0.880	0.910	0.910	25,057
2022-05-12	0.905	0.905	0.851	0.851	0.851	27,343
2022-05-11	0.860	0.908	0.851	0.906	0.906	23,243
2022-05-10	0.862	0.920	0.801	0.860	0.860	97,267
2022-05-09	0.871	0.871	0.816	0.864	0.864	23,110
2022-05-06	0.896	0.896	0.860	0.871	0.871	19,057
2022-05-05	0.927	0.948	0.870	0.894	0.894	91,787
2022-05-04	0.930	0.971	0.903	0.903	0.903	68,921
2022-05-02	0.996	0.996	0.916	0.930	0.930	54,520
2022-04-29	0.960	1.052	0.960	0.990	0.990	148,952
2022-04-28	0.980	0.997	0.950	0.990	0.990	102,479
2022-04-27	0.980	1.020	0.972	0.986	0.986	117,612
2022-04-26	1.066	1.066	0.998	1.002	1.002	224,073
2022-04-25	1.042	1.080	1.042	1.070	1.070	19,949
2022-04-22	1.060	1.088	1.040	1.078	1.078	38,372
2022-04-21	1.114	1.114	1.042	1.062	1.062	29,418
2022-04-20	1.082	1.116	1.040	1.044	1.044	71,658
2022-04-19	1.120	1.128	1.080	1.080	1.080	89,129
2022-04-14	1.112	1.154	1.112	1.120	1.120	40,788
2022-04-13	1.146	1.146	1.100	1.112	1.112	57,981
2022-04-12	1.155	1.155	1.120	1.135	1.135	26,610
2022-04-11	1.145	1.160	1.110	1.130	1.130	33,539
2022-04-08	1.125	1.155	1.120	1.125	1.125	47,011
2022-04-07	1.175	1.175	1.100	1.110	1.110	114,388
2022-04-06	1.190	1.190	1.140	1.140	1.140	124,966
2022-04-05	1.220	1.245	1.160	1.175	1.175	221,079
2022-04-04	1.210	1.245	1.210	1.220	1.220	92,327
2022-04-01	1.190	1.235	1.190	1.205	1.205	83,700
2022-03-31	1.220	1.245	1.185	1.190	1.190	185,515
2022-03-30	1.300	1.300	1.210	1.220	1.220	424,466
2022-03-29	1.195	1.345	1.165	1.310	1.310	1,419,016
2022-03-28	1.160	1.215	1.160	1.170	1.170	110,870
2022-03-25	1.210	1.210	1.160	1.160	1.160	109,202
2022-03-24	1.175	1.290	1.140	1.180	1.180	3,232,816
2022-03-23	1.205	1.250	1.125	1.175	1.175	603,094
2022-03-22	1.300	1.430	1.170	1.190	1.190	5,789,990
2022-03-21	1.390	1.520	1.240	1.290	1.290	4,745,195

← NewerPage 19 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.