Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.626 | 1.626 | 1.600 | 1.626 | 1.626 | 3,820 |
| 2026-07-24 | 1.630 | 1.630 | 1.584 | 1.628 | 1.628 | 13,337 |
| 2026-07-23 | 1.666 | 1.666 | 1.598 | 1.602 | 1.602 | 38,438 |
| 2026-07-22 | 1.602 | 1.698 | 1.602 | 1.668 | 1.668 | 34,204 |
| 2026-07-21 | 1.602 | 1.624 | 1.600 | 1.602 | 1.602 | 6,689 |
| 2026-07-20 | 1.600 | 1.624 | 1.594 | 1.624 | 1.624 | 23,300 |
| 2026-07-17 | 1.600 | 1.628 | 1.598 | 1.598 | 1.598 | 12,417 |
| 2026-07-16 | 1.636 | 1.636 | 1.600 | 1.602 | 1.602 | 23,089 |
| 2026-07-15 | 1.630 | 1.640 | 1.628 | 1.628 | 1.628 | 9,380 |
| 2026-07-14 | 1.622 | 1.652 | 1.622 | 1.630 | 1.630 | 14,742 |
| 2026-07-13 | 1.602 | 1.624 | 1.600 | 1.602 | 1.602 | 3,510 |
| 2026-07-10 | 1.620 | 1.628 | 1.604 | 1.604 | 1.604 | 17,261 |
| 2026-07-09 | 1.648 | 1.650 | 1.604 | 1.620 | 1.620 | 9,126 |
| 2026-07-08 | 1.634 | 1.648 | 1.600 | 1.628 | 1.628 | 9,024 |
| 2026-07-07 | 1.628 | 1.694 | 1.628 | 1.660 | 1.660 | 26,414 |
| 2026-07-06 | 1.608 | 1.630 | 1.608 | 1.630 | 1.630 | 15,446 |
| 2026-07-03 | 1.648 | 1.650 | 1.600 | 1.632 | 1.632 | 3,363 |
| 2026-07-02 | 1.670 | 1.670 | 1.624 | 1.624 | 1.624 | 2,747 |
| 2026-07-01 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 11,499 |
| 2026-06-30 | 1.642 | 1.642 | 1.590 | 1.600 | 1.600 | 34,240 |
| 2026-06-29 | 1.622 | 1.642 | 1.610 | 1.642 | 1.642 | 5,790 |
| 2026-06-26 | 1.620 | 1.650 | 1.620 | 1.644 | 1.644 | 21,074 |
| 2026-06-25 | 1.646 | 1.646 | 1.610 | 1.620 | 1.620 | 4,160 |
| 2026-06-24 | 1.644 | 1.650 | 1.610 | 1.610 | 1.610 | 20,666 |
| 2026-06-23 | 1.650 | 1.650 | 1.628 | 1.642 | 1.642 | 770 |
| 2026-06-22 | 1.626 | 1.670 | 1.624 | 1.630 | 1.630 | 13,244 |
| 2026-06-19 | 1.694 | 1.694 | 1.620 | 1.640 | 1.640 | 43,461 |
| 2026-06-18 | 1.660 | 1.694 | 1.636 | 1.694 | 1.694 | 26,825 |
| 2026-06-17 | 1.630 | 1.678 | 1.630 | 1.660 | 1.660 | 21,004 |
| 2026-06-16 | 1.700 | 1.700 | 1.634 | 1.638 | 1.638 | 31,551 |
| 2026-06-15 | 1.656 | 1.786 | 1.634 | 1.652 | 1.652 | 74,947 |
| 2026-06-12 | 1.710 | 1.710 | 1.650 | 1.654 | 1.654 | 5,812 |
| 2026-06-11 | 1.668 | 1.680 | 1.634 | 1.680 | 1.680 | 12,761 |
| 2026-06-10 | 1.650 | 1.668 | 1.632 | 1.668 | 1.668 | 3,016 |
| 2026-06-09 | 1.674 | 1.696 | 1.650 | 1.696 | 1.696 | 12,932 |
| 2026-06-08 | 1.720 | 1.720 | 1.622 | 1.674 | 1.674 | 86,677 |
| 2026-06-05 | 1.650 | 1.824 | 1.650 | 1.784 | 1.784 | 418,902 |
| 2026-06-03 | 1.626 | 1.666 | 1.620 | 1.650 | 1.650 | 18,477 |
| 2026-06-02 | 1.650 | 1.650 | 1.624 | 1.650 | 1.650 | 47,542 |
| 2026-06-01 | 1.662 | 1.694 | 1.620 | 1.640 | 1.640 | 75,962 |
| 2026-05-29 | 1.646 | 1.686 | 1.632 | 1.674 | 1.674 | 25,980 |
| 2026-05-28 | 1.640 | 1.694 | 1.640 | 1.650 | 1.650 | 60,218 |
| 2026-05-27 | 1.680 | 1.686 | 1.644 | 1.652 | 1.652 | 38,334 |
| 2026-05-26 | 1.654 | 1.696 | 1.632 | 1.688 | 1.688 | 27,570 |
| 2026-05-25 | 1.680 | 1.680 | 1.652 | 1.656 | 1.656 | 22,740 |
| 2026-05-22 | 1.686 | 1.686 | 1.652 | 1.680 | 1.680 | 27,097 |
| 2026-05-21 | 1.706 | 1.710 | 1.672 | 1.700 | 1.700 | 8,840 |
| 2026-05-20 | 1.674 | 1.708 | 1.670 | 1.706 | 1.706 | 20,348 |
| 2026-05-19 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 39,186 |
| 2026-05-18 | 1.708 | 1.750 | 1.708 | 1.730 | 1.730 | 8,059 |
| 2026-05-15 | 1.720 | 1.746 | 1.710 | 1.746 | 1.746 | 10,272 |
| 2026-05-14 | 1.748 | 1.748 | 1.710 | 1.746 | 1.746 | 20,234 |
| 2026-05-13 | 1.780 | 1.790 | 1.702 | 1.746 | 1.746 | 32,225 |
| 2026-05-12 | 1.784 | 1.790 | 1.716 | 1.750 | 1.750 | 42,004 |
| 2026-05-11 | 1.740 | 1.880 | 1.712 | 1.788 | 1.788 | 205,469 |
| 2026-05-08 | 1.740 | 1.740 | 1.700 | 1.740 | 1.740 | 2,306 |
| 2026-05-07 | 1.704 | 1.740 | 1.690 | 1.740 | 1.740 | 5,421 |
| 2026-05-06 | 1.700 | 1.736 | 1.700 | 1.720 | 1.720 | 22,867 |
| 2026-05-05 | 1.738 | 1.738 | 1.690 | 1.736 | 1.736 | 5,059 |
| 2026-05-04 | 1.738 | 1.738 | 1.674 | 1.710 | 1.710 | 5,769 |
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.