Mlk Foods Public Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.380	2.480	2.270	2.300	2.300	140,013
2025-05-14	2.340	2.380	2.270	2.380	2.380	108,995
2025-05-13	2.450	2.450	2.250	2.310	2.310	165,247
2025-05-12	2.310	2.540	2.250	2.400	2.400	451,750
2025-05-09	2.140	2.190	2.130	2.140	2.140	28,841
2025-05-08	2.190	2.240	2.120	2.200	2.200	45,732
2025-05-07	2.160	2.220	2.150	2.190	2.190	30,509
2025-05-06	2.210	2.230	2.160	2.190	2.190	33,329
2025-05-05	2.340	2.340	2.190	2.230	2.230	63,737
2025-05-02	2.300	2.530	2.250	2.310	2.310	238,140
2025-04-30	2.300	2.370	2.200	2.240	2.240	141,889
2025-04-29	2.350	2.430	2.240	2.300	2.300	45,388
2025-04-28	2.240	2.400	2.180	2.380	2.380	153,044
2025-04-25	2.220	2.340	2.200	2.210	2.210	121,032
2025-04-24	2.230	2.250	2.160	2.220	2.220	66,289
2025-04-23	2.580	2.620	2.250	2.300	2.300	297,632
2025-04-22	2.240	2.460	2.170	2.450	2.450	395,485
2025-04-17	2.000	2.080	2.000	2.080	2.080	48,691
2025-04-16	2.140	2.180	2.010	2.060	2.060	71,208
2025-04-15	2.210	2.280	2.140	2.140	2.140	85,982
2025-04-14	2.230	2.250	2.100	2.220	2.220	117,169
2025-04-11	2.190	2.270	2.140	2.240	2.240	68,280
2025-04-10	2.400	2.450	2.190	2.250	2.250	127,830
2025-04-09	2.230	2.280	2.100	2.150	2.150	106,958
2025-04-08	1.960	2.360	1.895	2.310	2.310	263,003
2025-04-07	1.960	1.990	1.780	1.935	1.935	129,977
2025-04-04	1.995	2.080	1.980	2.010	2.010	74,865
2025-04-03	2.090	2.090	1.960	1.990	1.990	71,119
2025-04-02	2.100	2.160	2.020	2.110	2.110	53,949
2025-04-01	2.050	2.260	2.000	2.110	2.110	113,026
2025-03-31	2.280	2.280	2.100	2.100	2.100	138,817
2025-03-28	2.440	2.510	2.200	2.280	2.280	281,439
2025-03-27	2.580	2.700	2.510	2.510	2.510	43,912
2025-03-26	2.750	2.750	2.580	2.580	2.580	83,381
2025-03-25	2.780	2.790	2.640	2.700	2.700	109,052
2025-03-24	2.950	2.950	2.690	2.800	2.800	79,329
2025-03-21	2.650	2.890	2.630	2.800	2.800	124,683
2025-03-20	2.740	2.780	2.550	2.680	2.680	115,338
2025-03-19	2.970	2.970	2.480	2.740	2.740	697,895
2025-03-18	3.000	3.070	2.910	3.000	3.000	59,286
2025-03-17	3.020	3.020	2.840	2.950	2.950	105,021
2025-03-14	3.000	3.020	2.860	2.920	2.920	66,912
2025-03-13	3.190	3.190	2.880	2.890	2.890	165,272
2025-03-12	3.310	3.490	3.070	3.170	3.170	464,892
2025-03-11	2.840	3.190	2.720	2.940	2.940	255,821
2025-03-10	2.960	3.070	2.700	2.750	2.750	103,122
2025-03-07	3.000	3.020	2.870	2.990	2.990	51,489
2025-03-06	3.000	3.020	2.730	3.010	3.010	230,490
2025-03-05	2.800	3.120	2.720	3.010	3.010	746,947
2025-03-04	2.300	2.600	2.070	2.420	2.420	766,601
2025-03-03	2.510	2.760	2.410	2.490	2.490	483,232
2025-02-28	3.130	3.150	2.950	3.110	3.110	190,741
2025-02-27	3.180	3.240	3.100	3.180	3.180	140,085
2025-02-26	3.170	3.310	3.100	3.280	3.280	294,370
2025-02-25	3.360	3.360	3.030	3.060	3.060	205,867
2025-02-24	3.150	3.360	3.040	3.190	3.190	646,154
2025-02-21	2.850	3.260	2.850	3.140	3.140	778,985
2025-02-20	3.400	3.400	2.760	2.800	2.800	646,073
2025-02-19	3.990	4.200	2.920	3.470	3.470	2,121,618
2025-02-18	2.780	3.590	2.780	3.590	3.590	1,379,087

← NewerPage 7 of 21 · 1,242 trading daysOlder →

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.