Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.698 | 1.778 | 1.652 | 1.674 | 1.674 | 47,910 |
| 2026-04-29 | 1.734 | 1.738 | 1.660 | 1.660 | 1.660 | 42,208 |
| 2026-04-28 | 1.744 | 1.744 | 1.690 | 1.736 | 1.736 | 5,768 |
| 2026-04-27 | 1.748 | 1.748 | 1.700 | 1.748 | 1.748 | 2,020 |
| 2026-04-24 | 1.714 | 1.730 | 1.690 | 1.728 | 1.728 | 38,837 |
| 2026-04-23 | 1.748 | 1.750 | 1.716 | 1.730 | 1.730 | 19,707 |
| 2026-04-22 | 1.750 | 1.750 | 1.724 | 1.730 | 1.730 | 11,979 |
| 2026-04-21 | 1.750 | 1.750 | 1.724 | 1.750 | 1.750 | 1,503 |
| 2026-04-20 | 1.750 | 1.756 | 1.724 | 1.734 | 1.734 | 23,439 |
| 2026-04-17 | 1.760 | 1.760 | 1.720 | 1.756 | 1.756 | 37,300 |
| 2026-04-16 | 1.790 | 1.790 | 1.720 | 1.760 | 1.760 | 19,706 |
| 2026-04-15 | 1.764 | 1.790 | 1.732 | 1.790 | 1.790 | 32,370 |
| 2026-04-14 | 1.822 | 1.830 | 1.720 | 1.764 | 1.764 | 15,487 |
| 2026-04-13 | 1.780 | 1.838 | 1.750 | 1.800 | 1.800 | 99,736 |
| 2026-04-10 | 1.730 | 1.900 | 1.730 | 1.800 | 1.800 | 310,760 |
| 2026-04-09 | 1.750 | 1.750 | 1.714 | 1.730 | 1.730 | 17,493 |
| 2026-04-08 | 1.780 | 1.780 | 1.720 | 1.746 | 1.746 | 14,048 |
| 2026-04-07 | 1.874 | 1.874 | 1.750 | 1.750 | 1.750 | 5,496 |
| 2026-04-02 | 1.750 | 1.765 | 1.705 | 1.715 | 1.715 | 26,693 |
| 2026-04-01 | 1.790 | 1.800 | 1.735 | 1.750 | 1.750 | 12,841 |
| 2026-03-31 | 1.750 | 1.800 | 1.710 | 1.740 | 1.740 | 28,463 |
| 2026-03-30 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 16,689 |
| 2026-03-27 | 1.820 | 1.820 | 1.650 | 1.750 | 1.750 | 93,937 |
| 2026-03-26 | 1.720 | 1.830 | 1.720 | 1.820 | 1.820 | 18,177 |
| 2026-03-25 | 1.715 | 1.750 | 1.715 | 1.730 | 1.730 | 6,955 |
| 2026-03-24 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 2,431 |
| 2026-03-23 | 1.720 | 1.765 | 1.720 | 1.750 | 1.750 | 19,183 |
| 2026-03-20 | 1.735 | 1.770 | 1.710 | 1.760 | 1.760 | 10,285 |
| 2026-03-19 | 1.725 | 1.770 | 1.720 | 1.750 | 1.750 | 17,948 |
| 2026-03-18 | 1.725 | 1.750 | 1.725 | 1.750 | 1.750 | 2,547 |
| 2026-03-17 | 1.750 | 1.750 | 1.710 | 1.725 | 1.725 | 19,149 |
| 2026-03-16 | 1.775 | 1.775 | 1.720 | 1.750 | 1.750 | 40,537 |
| 2026-03-13 | 1.780 | 1.780 | 1.740 | 1.775 | 1.775 | 41,673 |
| 2026-03-12 | 1.790 | 1.790 | 1.750 | 1.780 | 1.780 | 3,925 |
| 2026-03-11 | 1.795 | 1.795 | 1.750 | 1.790 | 1.790 | 16,254 |
| 2026-03-10 | 1.790 | 1.840 | 1.760 | 1.795 | 1.795 | 84,096 |
| 2026-03-09 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 8,128 |
| 2026-03-06 | 1.790 | 1.835 | 1.770 | 1.800 | 1.800 | 30,145 |
| 2026-03-05 | 1.770 | 1.800 | 1.735 | 1.790 | 1.790 | 42,051 |
| 2026-03-04 | 1.720 | 1.775 | 1.720 | 1.770 | 1.770 | 35,381 |
| 2026-03-03 | 1.750 | 1.795 | 1.705 | 1.710 | 1.710 | 110,848 |
| 2026-03-02 | 1.850 | 1.850 | 1.770 | 1.810 | 1.810 | 194,350 |
| 2026-02-27 | 1.835 | 1.885 | 1.830 | 1.850 | 1.850 | 52,406 |
| 2026-02-26 | 1.855 | 1.880 | 1.835 | 1.855 | 1.855 | 30,644 |
| 2026-02-25 | 1.850 | 1.880 | 1.835 | 1.860 | 1.860 | 19,447 |
| 2026-02-24 | 1.870 | 1.895 | 1.840 | 1.870 | 1.870 | 62,894 |
| 2026-02-23 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 57,493 |
| 2026-02-20 | 1.925 | 1.925 | 1.865 | 1.870 | 1.870 | 25,358 |
| 2026-02-19 | 1.925 | 1.930 | 1.870 | 1.870 | 1.870 | 25,234 |
| 2026-02-18 | 1.910 | 1.935 | 1.860 | 1.935 | 1.935 | 46,400 |
| 2026-02-17 | 1.900 | 1.925 | 1.860 | 1.910 | 1.910 | 51,362 |
| 2026-02-16 | 1.885 | 1.930 | 1.850 | 1.900 | 1.900 | 43,735 |
| 2026-02-13 | 1.905 | 1.915 | 1.850 | 1.870 | 1.870 | 91,470 |
| 2026-02-12 | 1.895 | 1.965 | 1.895 | 1.910 | 1.910 | 44,886 |
| 2026-02-11 | 1.915 | 1.920 | 1.850 | 1.895 | 1.895 | 65,951 |
| 2026-02-10 | 1.930 | 1.930 | 1.870 | 1.905 | 1.905 | 39,215 |
| 2026-02-09 | 1.900 | 1.945 | 1.870 | 1.930 | 1.930 | 44,343 |
| 2026-02-06 | 1.895 | 1.930 | 1.825 | 1.910 | 1.910 | 74,559 |
| 2026-02-05 | 1.960 | 1.970 | 1.850 | 1.900 | 1.900 | 120,990 |
| 2026-02-04 | 2.020 | 2.040 | 1.930 | 1.990 | 1.990 | 36,175 |
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.