Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.840 | 1.865 | 1.825 | 1.865 | 1.865 | 13,591 |
| 2025-10-30 | 1.870 | 1.870 | 1.840 | 1.865 | 1.865 | 6,637 |
| 2025-10-29 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 26,032 |
| 2025-10-28 | 1.850 | 1.885 | 1.850 | 1.880 | 1.880 | 11,200 |
| 2025-10-27 | 1.890 | 1.890 | 1.845 | 1.890 | 1.890 | 37,753 |
| 2025-10-24 | 1.880 | 1.890 | 1.850 | 1.890 | 1.890 | 10,815 |
| 2025-10-23 | 1.870 | 1.900 | 1.840 | 1.870 | 1.870 | 64,589 |
| 2025-10-22 | 1.930 | 1.945 | 1.865 | 1.900 | 1.900 | 41,641 |
| 2025-10-21 | 1.970 | 1.970 | 1.920 | 1.965 | 1.965 | 22,336 |
| 2025-10-20 | 2.030 | 2.030 | 1.920 | 1.920 | 1.920 | 76,481 |
| 2025-10-17 | 1.920 | 2.110 | 1.855 | 1.940 | 1.940 | 554,110 |
| 2025-10-16 | 1.860 | 1.875 | 1.785 | 1.810 | 1.810 | 38,032 |
| 2025-10-15 | 1.795 | 1.870 | 1.795 | 1.840 | 1.840 | 63,309 |
| 2025-10-14 | 1.800 | 1.820 | 1.760 | 1.780 | 1.780 | 44,534 |
| 2025-10-13 | 1.820 | 1.820 | 1.780 | 1.785 | 1.785 | 37,916 |
| 2025-10-10 | 1.820 | 1.840 | 1.815 | 1.820 | 1.820 | 25,542 |
| 2025-10-09 | 1.845 | 1.865 | 1.820 | 1.845 | 1.845 | 23,686 |
| 2025-10-08 | 1.885 | 1.920 | 1.840 | 1.875 | 1.875 | 36,601 |
| 2025-10-07 | 1.850 | 1.900 | 1.830 | 1.890 | 1.890 | 25,871 |
| 2025-10-06 | 1.845 | 1.850 | 1.830 | 1.845 | 1.845 | 20,545 |
| 2025-10-03 | 1.840 | 1.850 | 1.810 | 1.845 | 1.845 | 52,898 |
| 2025-10-02 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 18,941 |
| 2025-10-01 | 1.885 | 1.900 | 1.820 | 1.850 | 1.850 | 28,176 |
| 2025-09-30 | 1.865 | 1.870 | 1.840 | 1.840 | 1.840 | 12,613 |
| 2025-09-29 | 1.900 | 1.900 | 1.840 | 1.865 | 1.865 | 26,350 |
| 2025-09-26 | 1.890 | 1.900 | 1.865 | 1.890 | 1.890 | 20,978 |
| 2025-09-25 | 1.900 | 1.945 | 1.900 | 1.900 | 1.900 | 32,739 |
| 2025-09-24 | 1.880 | 2.000 | 1.870 | 1.945 | 1.945 | 84,412 |
| 2025-09-23 | 1.835 | 1.890 | 1.835 | 1.880 | 1.880 | 13,976 |
| 2025-09-22 | 1.900 | 1.900 | 1.825 | 1.850 | 1.850 | 23,590 |
| 2025-09-19 | 1.900 | 1.905 | 1.880 | 1.900 | 1.900 | 14,029 |
| 2025-09-18 | 1.920 | 1.920 | 1.825 | 1.900 | 1.900 | 6,749 |
| 2025-09-17 | 1.860 | 1.925 | 1.805 | 1.890 | 1.890 | 41,146 |
| 2025-09-16 | 1.870 | 1.915 | 1.860 | 1.885 | 1.885 | 27,910 |
| 2025-09-15 | 1.960 | 1.960 | 1.875 | 1.915 | 1.915 | 95,213 |
| 2025-09-12 | 1.955 | 1.960 | 1.900 | 1.950 | 1.950 | 18,524 |
| 2025-09-11 | 1.900 | 1.960 | 1.890 | 1.945 | 1.945 | 37,239 |
| 2025-09-10 | 1.930 | 1.930 | 1.850 | 1.900 | 1.900 | 106,661 |
| 2025-09-09 | 1.975 | 1.985 | 1.900 | 1.955 | 1.955 | 48,539 |
| 2025-09-08 | 1.980 | 1.985 | 1.955 | 1.955 | 1.955 | 9,077 |
| 2025-09-05 | 2.030 | 2.030 | 1.950 | 1.980 | 1.980 | 16,170 |
| 2025-09-04 | 1.970 | 2.050 | 1.960 | 2.040 | 2.040 | 35,914 |
| 2025-09-03 | 2.000 | 2.020 | 1.970 | 1.970 | 1.970 | 34,155 |
| 2025-09-02 | 1.960 | 2.000 | 1.950 | 1.980 | 1.980 | 30,384 |
| 2025-09-01 | 2.020 | 2.040 | 1.950 | 1.985 | 1.985 | 72,369 |
| 2025-08-29 | 2.020 | 2.140 | 2.010 | 2.050 | 2.050 | 56,928 |
| 2025-08-28 | 2.070 | 2.070 | 2.010 | 2.060 | 2.060 | 13,989 |
| 2025-08-27 | 2.070 | 2.090 | 2.000 | 2.050 | 2.050 | 44,779 |
| 2025-08-26 | 2.060 | 2.100 | 2.000 | 2.040 | 2.040 | 55,063 |
| 2025-08-25 | 2.060 | 2.120 | 2.050 | 2.070 | 2.070 | 79,798 |
| 2025-08-22 | 2.150 | 2.150 | 2.040 | 2.050 | 2.050 | 186,829 |
| 2025-08-21 | 2.250 | 2.250 | 2.160 | 2.170 | 2.170 | 65,924 |
| 2025-08-20 | 2.380 | 2.380 | 2.250 | 2.280 | 2.280 | 93,229 |
| 2025-08-19 | 2.300 | 2.400 | 2.260 | 2.330 | 2.330 | 126,233 |
| 2025-08-18 | 2.240 | 2.290 | 2.150 | 2.220 | 2.220 | 127,223 |
| 2025-08-14 | 2.230 | 2.370 | 2.230 | 2.250 | 2.250 | 207,657 |
| 2025-08-13 | 2.240 | 2.360 | 2.140 | 2.180 | 2.180 | 207,875 |
| 2025-08-12 | 2.500 | 2.520 | 2.270 | 2.290 | 2.290 | 300,744 |
| 2025-08-11 | 2.460 | 2.700 | 2.440 | 2.500 | 2.500 | 578,326 |
| 2025-08-08 | 2.430 | 2.430 | 2.190 | 2.330 | 2.330 | 383,105 |
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.