Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.430 | 2.430 | 2.190 | 2.330 | 2.330 | 383,105 |
| 2025-08-07 | 1.990 | 2.440 | 1.960 | 2.400 | 2.400 | 792,028 |
| 2025-08-06 | 1.930 | 1.985 | 1.920 | 1.965 | 1.965 | 24,614 |
| 2025-08-05 | 1.990 | 2.040 | 1.910 | 1.975 | 1.975 | 31,241 |
| 2025-08-04 | 1.960 | 2.150 | 1.940 | 1.960 | 1.960 | 139,650 |
| 2025-08-01 | 1.960 | 1.970 | 1.915 | 1.960 | 1.960 | 11,804 |
| 2025-07-31 | 1.980 | 1.980 | 1.915 | 1.960 | 1.960 | 8,793 |
| 2025-07-30 | 1.950 | 2.010 | 1.940 | 1.980 | 1.980 | 25,672 |
| 2025-07-29 | 1.970 | 1.970 | 1.910 | 1.910 | 1.910 | 8,794 |
| 2025-07-28 | 1.945 | 1.980 | 1.900 | 1.970 | 1.970 | 28,263 |
| 2025-07-25 | 1.965 | 1.980 | 1.940 | 1.980 | 1.980 | 8,460 |
| 2025-07-24 | 2.000 | 2.070 | 1.900 | 1.970 | 1.970 | 112,864 |
| 2025-07-23 | 2.150 | 2.150 | 2.000 | 2.010 | 2.010 | 34,639 |
| 2025-07-22 | 2.080 | 2.200 | 2.050 | 2.100 | 2.100 | 55,029 |
| 2025-07-21 | 2.000 | 2.100 | 1.960 | 2.050 | 2.050 | 27,209 |
| 2025-07-18 | 1.980 | 2.110 | 1.920 | 2.000 | 2.000 | 57,270 |
| 2025-07-17 | 2.050 | 2.150 | 1.950 | 1.990 | 1.990 | 87,528 |
| 2025-07-16 | 2.190 | 2.320 | 2.050 | 2.090 | 2.090 | 203,801 |
| 2025-07-15 | 2.000 | 2.350 | 2.000 | 2.200 | 2.200 | 685,276 |
| 2025-07-14 | 1.930 | 2.020 | 1.900 | 1.970 | 1.970 | 55,513 |
| 2025-07-11 | 1.895 | 1.900 | 1.840 | 1.890 | 1.890 | 9,943 |
| 2025-07-10 | 1.770 | 1.905 | 1.765 | 1.880 | 1.880 | 45,703 |
| 2025-07-09 | 1.700 | 2.000 | 1.700 | 1.770 | 1.770 | 111,490 |
| 2025-07-08 | 1.690 | 1.740 | 1.690 | 1.700 | 1.700 | 34,098 |
| 2025-07-07 | 1.750 | 1.800 | 1.725 | 1.780 | 1.780 | 4,862 |
| 2025-07-04 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 23,913 |
| 2025-07-03 | 1.800 | 1.800 | 1.720 | 1.780 | 1.780 | 22,765 |
| 2025-07-02 | 1.800 | 1.850 | 1.790 | 1.800 | 1.800 | 41,125 |
| 2025-07-01 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 23,471 |
| 2025-06-30 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 2,493 |
| 2025-06-27 | 1.860 | 1.940 | 1.780 | 1.790 | 1.790 | 125,985 |
| 2025-06-26 | 1.875 | 1.875 | 1.850 | 1.860 | 1.860 | 16,723 |
| 2025-06-25 | 1.935 | 1.945 | 1.880 | 1.885 | 1.885 | 19,616 |
| 2025-06-24 | 1.950 | 1.950 | 1.865 | 1.935 | 1.935 | 12,375 |
| 2025-06-23 | 1.900 | 1.965 | 1.855 | 1.950 | 1.950 | 46,103 |
| 2025-06-20 | 2.020 | 2.020 | 1.900 | 1.980 | 1.980 | 11,038 |
| 2025-06-18 | 1.900 | 1.980 | 1.820 | 1.920 | 1.920 | 10,581 |
| 2025-06-17 | 2.000 | 2.110 | 1.910 | 1.950 | 1.950 | 85,719 |
| 2025-06-16 | 2.030 | 2.030 | 1.955 | 1.965 | 1.965 | 14,780 |
| 2025-06-13 | 2.000 | 2.050 | 1.940 | 1.950 | 1.950 | 80,584 |
| 2025-06-12 | 1.650 | 2.090 | 1.640 | 2.090 | 2.090 | 187,912 |
| 2025-06-11 | 1.720 | 1.820 | 1.630 | 1.700 | 1.700 | 56,491 |
| 2025-06-10 | 1.820 | 1.870 | 1.710 | 1.740 | 1.740 | 46,226 |
| 2025-06-09 | 1.835 | 1.940 | 1.770 | 1.820 | 1.820 | 44,100 |
| 2025-06-06 | 1.950 | 1.950 | 1.755 | 1.860 | 1.860 | 62,609 |
| 2025-06-05 | 1.990 | 2.020 | 1.940 | 1.950 | 1.950 | 82,611 |
| 2025-06-04 | 2.000 | 2.050 | 1.995 | 2.000 | 2.000 | 9,593 |
| 2025-06-03 | 2.050 | 2.050 | 1.995 | 2.000 | 2.000 | 12,854 |
| 2025-06-02 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 14,350 |
| 2025-05-30 | 2.050 | 2.060 | 2.010 | 2.020 | 2.020 | 8,731 |
| 2025-05-29 | 2.020 | 2.090 | 2.020 | 2.040 | 2.040 | 18,846 |
| 2025-05-28 | 2.040 | 2.040 | 2.000 | 2.010 | 2.010 | 10,792 |
| 2025-05-27 | 2.030 | 2.040 | 1.980 | 2.040 | 2.040 | 71,294 |
| 2025-05-26 | 2.030 | 2.050 | 2.000 | 2.020 | 2.020 | 27,302 |
| 2025-05-23 | 2.090 | 2.110 | 2.020 | 2.050 | 2.050 | 43,531 |
| 2025-05-22 | 2.150 | 2.150 | 2.080 | 2.090 | 2.090 | 10,848 |
| 2025-05-21 | 2.170 | 2.190 | 2.050 | 2.140 | 2.140 | 100,453 |
| 2025-05-20 | 2.300 | 2.300 | 2.190 | 2.190 | 2.190 | 62,949 |
| 2025-05-19 | 2.240 | 2.270 | 2.160 | 2.200 | 2.200 | 42,899 |
| 2025-05-16 | 2.290 | 2.380 | 2.250 | 2.250 | 2.250 | 49,444 |
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.