Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.100 | 2.120 | 1.960 | 2.040 | 2.040 | 143,230 |
| 2026-02-02 | 2.070 | 2.080 | 2.000 | 2.070 | 2.070 | 94,781 |
| 2026-01-30 | 2.200 | 2.230 | 2.080 | 2.100 | 2.100 | 70,505 |
| 2026-01-29 | 2.170 | 2.200 | 2.070 | 2.120 | 2.120 | 164,422 |
| 2026-01-28 | 2.120 | 2.270 | 2.120 | 2.180 | 2.180 | 256,108 |
| 2026-01-27 | 1.980 | 2.120 | 1.905 | 2.120 | 2.120 | 270,506 |
| 2026-01-26 | 2.040 | 2.040 | 1.900 | 1.980 | 1.980 | 172,302 |
| 2026-01-23 | 1.885 | 2.170 | 1.860 | 2.080 | 2.080 | 565,836 |
| 2026-01-22 | 1.800 | 1.860 | 1.795 | 1.860 | 1.860 | 65,218 |
| 2026-01-21 | 1.805 | 1.850 | 1.795 | 1.800 | 1.800 | 41,506 |
| 2026-01-20 | 1.830 | 1.830 | 1.795 | 1.795 | 1.795 | 13,986 |
| 2026-01-19 | 1.790 | 1.825 | 1.790 | 1.820 | 1.820 | 12,374 |
| 2026-01-16 | 1.810 | 1.810 | 1.785 | 1.805 | 1.805 | 43,092 |
| 2026-01-15 | 1.830 | 1.830 | 1.785 | 1.810 | 1.810 | 28,513 |
| 2026-01-14 | 1.830 | 1.850 | 1.785 | 1.830 | 1.830 | 57,434 |
| 2026-01-13 | 1.800 | 1.940 | 1.780 | 1.790 | 1.790 | 221,289 |
| 2026-01-12 | 1.800 | 1.830 | 1.775 | 1.800 | 1.800 | 16,210 |
| 2026-01-09 | 1.790 | 1.800 | 1.775 | 1.800 | 1.800 | 52,431 |
| 2026-01-08 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 41,117 |
| 2026-01-07 | 1.795 | 1.830 | 1.780 | 1.825 | 1.825 | 95,551 |
| 2026-01-05 | 1.840 | 1.840 | 1.750 | 1.825 | 1.825 | 81,707 |
| 2026-01-02 | 1.870 | 1.870 | 1.800 | 1.830 | 1.830 | 32,173 |
| 2025-12-30 | 1.805 | 1.830 | 1.785 | 1.830 | 1.830 | 55,273 |
| 2025-12-29 | 1.835 | 1.880 | 1.800 | 1.805 | 1.805 | 102,072 |
| 2025-12-23 | 1.810 | 1.810 | 1.750 | 1.755 | 1.755 | 183,813 |
| 2025-12-22 | 1.830 | 1.850 | 1.800 | 1.830 | 1.830 | 133,082 |
| 2025-12-19 | 1.825 | 1.860 | 1.825 | 1.830 | 1.830 | 36,965 |
| 2025-12-18 | 1.860 | 1.870 | 1.820 | 1.820 | 1.820 | 50,413 |
| 2025-12-17 | 1.925 | 1.925 | 1.815 | 1.865 | 1.865 | 123,425 |
| 2025-12-16 | 1.920 | 1.970 | 1.900 | 1.940 | 1.940 | 253,142 |
| 2025-12-15 | 1.860 | 1.930 | 1.850 | 1.890 | 1.890 | 169,797 |
| 2025-12-12 | 1.795 | 1.855 | 1.775 | 1.810 | 1.810 | 55,253 |
| 2025-12-11 | 1.760 | 1.800 | 1.750 | 1.795 | 1.795 | 79,749 |
| 2025-12-10 | 1.790 | 1.790 | 1.740 | 1.760 | 1.760 | 42,343 |
| 2025-12-09 | 1.830 | 1.830 | 1.750 | 1.790 | 1.790 | 38,346 |
| 2025-12-08 | 1.805 | 1.895 | 1.775 | 1.840 | 1.840 | 71,246 |
| 2025-12-05 | 1.820 | 1.820 | 1.755 | 1.805 | 1.805 | 33,807 |
| 2025-12-04 | 1.860 | 1.870 | 1.750 | 1.820 | 1.820 | 172,041 |
| 2025-12-03 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 95,131 |
| 2025-12-02 | 1.930 | 1.960 | 1.870 | 1.940 | 1.940 | 76,243 |
| 2025-12-01 | 1.880 | 1.950 | 1.845 | 1.870 | 1.870 | 34,223 |
| 2025-11-28 | 1.980 | 1.980 | 1.890 | 1.890 | 1.890 | 129,078 |
| 2025-11-27 | 2.050 | 2.080 | 1.970 | 2.000 | 2.000 | 91,422 |
| 2025-11-26 | 2.120 | 2.130 | 1.995 | 2.100 | 2.100 | 257,433 |
| 2025-11-25 | 2.050 | 2.240 | 1.930 | 2.120 | 2.120 | 438,480 |
| 2025-11-24 | 1.920 | 2.170 | 1.920 | 2.070 | 2.070 | 1,015,577 |
| 2025-11-21 | 1.780 | 1.850 | 1.760 | 1.840 | 1.840 | 296,572 |
| 2025-11-20 | 1.775 | 1.820 | 1.700 | 1.760 | 1.760 | 50,472 |
| 2025-11-19 | 1.775 | 1.840 | 1.720 | 1.720 | 1.720 | 77,650 |
| 2025-11-18 | 1.780 | 1.780 | 1.715 | 1.780 | 1.780 | 4,988 |
| 2025-11-17 | 1.775 | 1.810 | 1.715 | 1.780 | 1.780 | 40,479 |
| 2025-11-14 | 1.780 | 1.780 | 1.745 | 1.775 | 1.775 | 19,240 |
| 2025-11-13 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 26,448 |
| 2025-11-12 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 14,915 |
| 2025-11-10 | 1.795 | 1.815 | 1.750 | 1.780 | 1.780 | 23,769 |
| 2025-11-07 | 1.820 | 1.850 | 1.790 | 1.820 | 1.820 | 24,785 |
| 2025-11-06 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 38,936 |
| 2025-11-05 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 28,443 |
| 2025-11-04 | 1.865 | 1.865 | 1.800 | 1.820 | 1.820 | 39,651 |
| 2025-11-03 | 1.870 | 1.870 | 1.820 | 1.860 | 1.860 | 18,462 |
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.