Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	1.405	1.405	1.330	1.360	1.360	135,986
2022-03-17	1.230	1.450	1.225	1.360	1.360	471,728
2022-03-16	1.260	1.300	1.210	1.250	1.250	96,336
2022-03-15	1.310	1.500	1.170	1.235	1.235	4,052,852
2022-03-14	1.330	1.355	1.200	1.320	1.320	163,774
2022-03-11	1.290	1.415	1.210	1.310	1.310	213,021
2022-03-10	1.345	1.350	1.240	1.290	1.290	55,964
2022-03-09	1.290	1.300	1.195	1.280	1.280	102,504
2022-03-08	1.130	1.240	1.130	1.225	1.225	124,667
2022-03-07	1.160	1.160	1.060	1.080	1.080	127,570
2022-03-04	1.280	1.280	1.155	1.170	1.170	83,052
2022-03-03	1.280	1.490	1.120	1.290	1.290	2,327,206
2022-03-02	1.060	1.280	1.010	1.190	1.190	1,244,302
2022-03-01	1.100	1.120	1.000	1.060	1.060	166,463
2022-02-28	1.080	1.130	1.000	1.100	1.100	169,319
2022-02-25	0.960	1.140	0.942	1.050	1.050	4,694,630
2022-02-24	1.100	1.200	0.892	0.960	0.960	283,395
2022-02-23	1.550	1.570	1.450	1.450	1.450	56,732
2022-02-22	1.385	1.535	1.355	1.535	1.535	76,156
2022-02-21	1.650	1.675	1.415	1.500	1.500	147,623
2022-02-18	1.630	1.700	1.620	1.630	1.630	61,336
2022-02-17	1.680	1.730	1.620	1.640	1.640	293,972
2022-02-16	1.740	1.790	1.670	1.700	1.700	143,527
2022-02-15	1.500	1.770	1.500	1.700	1.700	264,543
2022-02-14	1.515	1.530	1.490	1.500	1.500	243,817
2022-02-11	1.540	1.590	1.480	1.590	1.590	131,438
2022-02-10	1.510	1.560	1.490	1.540	1.540	25,382
2022-02-09	1.490	1.530	1.460	1.520	1.520	65,208
2022-02-08	1.495	1.495	1.400	1.460	1.460	63,401
2022-02-07	1.435	1.530	1.420	1.480	1.480	27,398
2022-02-04	1.520	1.520	1.400	1.500	1.500	52,600
2022-02-03	1.460	1.540	1.460	1.500	1.500	55,668
2022-02-02	1.425	1.450	1.395	1.420	1.420	75,792
2022-02-01	1.475	1.500	1.380	1.470	1.470	72,334
2022-01-31	1.560	1.560	1.405	1.450	1.450	58,630
2022-01-28	1.580	1.580	1.460	1.525	1.525	38,247
2022-01-27	1.485	1.550	1.405	1.545	1.545	97,104
2022-01-26	1.510	1.595	1.370	1.465	1.465	222,420
2022-01-25	1.350	1.485	1.350	1.460	1.460	35,834
2022-01-24	1.535	1.550	1.320	1.380	1.380	268,866
2022-01-21	1.425	1.550	1.295	1.540	1.540	484,350
2022-01-20	1.560	1.630	1.405	1.450	1.450	304,103
2022-01-19	1.495	1.580	1.350	1.540	1.540	1,005,855
2022-01-18	1.685	1.700	1.510	1.510	1.510	421,305
2022-01-17	1.850	1.880	1.680	1.710	1.710	558,765
2022-01-14	2.220	2.440	1.810	1.810	1.810	8,113,433
2022-01-13	2.420	2.570	2.180	2.220	2.220	6,781,257
2022-01-12	2.380	2.560	2.280	2.400	2.400	2,245,461
2022-01-11	2.190	2.580	2.100	2.290	2.290	3,065,466
2022-01-10	2.130	2.190	2.030	2.190	2.190	67,917
2022-01-07	2.220	2.220	2.120	2.190	2.190	16,757
2022-01-05	2.260	2.260	2.150	2.250	2.250	26,374
2022-01-04	2.330	2.330	2.150	2.220	2.220	29,893
2022-01-03	2.290	2.320	2.200	2.280	2.280	34,344
2021-12-30	2.120	2.390	2.050	2.200	2.200	215,082
2021-12-29	2.070	2.160	1.980	2.120	2.120	87,497
2021-12-28	1.990	2.100	1.950	2.070	2.070	102,940
2021-12-27	1.980	2.040	1.950	1.960	1.960	56,613
2021-12-23	2.030	2.080	1.960	1.980	1.980	32,643
2021-12-22	2.040	2.070	1.955	2.030	2.030	76,039

← NewerPage 20 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.