Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.080	2.120	1.965	2.000	2.000	138,013
2021-12-20	2.160	2.240	2.050	2.070	2.070	78,519
2021-12-17	2.150	2.270	1.950	2.190	2.190	5,758,145
2021-12-16	2.120	2.280	2.070	2.140	2.140	1,043,401
2021-12-15	2.150	2.470	2.060	2.080	2.080	949,545
2021-12-14	2.200	2.240	2.070	2.140	2.140	158,490
2021-12-13	2.310	2.310	2.160	2.200	2.200	148,622
2021-12-10	2.170	2.180	2.110	2.180	2.180	36,516
2021-12-09	2.360	2.360	2.130	2.190	2.190	158,918
2021-12-08	2.380	2.550	2.250	2.360	2.360	115,880
2021-12-07	2.100	2.570	2.100	2.400	2.400	307,930
2021-12-06	2.200	2.200	2.050	2.090	2.090	180,582
2021-12-03	2.540	2.600	2.200	2.200	2.200	206,935
2021-12-02	2.620	2.620	2.480	2.600	2.600	17,092
2021-12-01	2.540	2.710	2.510	2.610	2.610	57,100
2021-11-30	2.540	2.690	2.430	2.540	2.540	126,580
2021-11-29	2.700	2.770	2.520	2.540	2.540	80,772
2021-11-26	2.840	2.860	2.530	2.700	2.700	143,462
2021-11-25	2.910	2.970	2.770	2.860	2.860	93,762
2021-11-24	2.990	2.990	2.700	2.810	2.810	110,750
2021-11-23	2.750	2.900	2.500	2.900	2.900	207,180
2021-11-22	3.030	3.050	2.520	2.740	2.740	312,033
2021-11-19	2.960	2.960	2.860	2.950	2.950	305,982
2021-11-18	3.020	3.110	2.890	2.900	2.900	136,291
2021-11-17	3.140	3.330	2.960	3.060	3.060	184,801
2021-11-16	2.950	3.500	2.880	3.140	3.140	625,311
2021-11-15	3.000	3.000	2.870	2.920	2.920	131,476
2021-11-12	2.800	3.080	2.610	3.020	3.020	360,721
2021-11-10	3.030	3.030	2.610	2.790	2.790	359,635
2021-11-09	3.270	3.400	2.820	3.030	3.030	526,546
2021-11-08	3.500	3.520	3.200	3.300	3.300	543,660
2021-11-05	3.480	3.970	3.250	3.370	3.370	5,227,005
2021-11-04	3.150	3.900	3.120	3.300	3.300	2,791,720
2021-11-03	2.730	3.240	2.720	3.080	3.080	1,116,425
2021-11-02	2.570	3.040	2.140	2.790	2.790	1,434,072
2021-10-29	2.450	2.920	2.430	2.520	2.520	829,340
2021-10-28	2.750	3.320	2.700	2.700	2.700	2,019,654
2021-10-27	2.200	2.660	2.010	2.660	2.660	1,226,112
2021-10-26	2.690	2.770	2.100	2.150	2.150	1,605,523
2021-10-25	2.000	2.380	2.000	2.380	2.380	199,814
2021-10-22	1.330	1.800	1.260	1.800	1.800	1,300,740
2021-10-21	1.020	1.330	1.015	1.330	1.330	936,168
2021-10-20	1.035	1.035	0.966	0.970	0.970	22,561
2021-10-19	1.050	1.050	0.998	1.000	1.000	32,685
2021-10-18	1.015	1.040	0.998	1.040	1.040	12,015
2021-10-15	1.025	1.025	1.010	1.025	1.025	1,202
2021-10-14	1.010	1.050	0.940	1.025	1.025	24,262

← NewerPage 21 of 21 · 1,247 trading days

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.