Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.400 | 2.700 | 2.340 | 2.670 | 2.670 | 888,265 |
| 2025-02-14 | 2.290 | 2.510 | 2.130 | 2.300 | 2.300 | 879,480 |
| 2025-02-13 | 2.060 | 2.280 | 2.050 | 2.250 | 2.250 | 558,617 |
| 2025-02-12 | 2.050 | 2.150 | 1.865 | 1.900 | 1.900 | 162,691 |
| 2025-02-11 | 2.100 | 2.310 | 1.960 | 2.030 | 2.030 | 372,250 |
| 2025-02-10 | 1.780 | 2.090 | 1.675 | 2.070 | 2.070 | 556,052 |
| 2025-02-07 | 1.850 | 1.920 | 1.625 | 1.720 | 1.720 | 344,992 |
| 2025-02-06 | 1.345 | 1.780 | 1.305 | 1.780 | 1.780 | 661,062 |
| 2025-02-05 | 1.350 | 1.380 | 1.330 | 1.340 | 1.340 | 22,582 |
| 2025-02-04 | 1.395 | 1.400 | 1.350 | 1.370 | 1.370 | 14,182 |
| 2025-02-03 | 1.395 | 1.395 | 1.320 | 1.380 | 1.380 | 1,200 |
| 2025-01-31 | 1.330 | 1.350 | 1.310 | 1.350 | 1.350 | 8,668 |
| 2025-01-30 | 1.380 | 1.380 | 1.320 | 1.365 | 1.365 | 4,959 |
| 2025-01-29 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 13,779 |
| 2025-01-28 | 1.370 | 1.400 | 1.330 | 1.400 | 1.400 | 5,249 |
| 2025-01-27 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 6,964 |
| 2025-01-24 | 1.375 | 1.380 | 1.350 | 1.350 | 1.350 | 5,392 |
| 2025-01-23 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 7,600 |
| 2025-01-22 | 1.360 | 1.420 | 1.320 | 1.400 | 1.400 | 10,013 |
| 2025-01-21 | 1.430 | 1.430 | 1.365 | 1.410 | 1.410 | 29,230 |
| 2025-01-20 | 1.350 | 1.450 | 1.320 | 1.430 | 1.430 | 82,736 |
| 2025-01-17 | 1.340 | 1.375 | 1.300 | 1.370 | 1.370 | 42,389 |
| 2025-01-16 | 1.290 | 1.365 | 1.270 | 1.325 | 1.325 | 31,603 |
| 2025-01-15 | 1.235 | 1.310 | 1.235 | 1.310 | 1.310 | 45,882 |
| 2025-01-14 | 1.335 | 1.380 | 1.175 | 1.235 | 1.235 | 223,683 |
| 2025-01-13 | 1.310 | 1.360 | 1.250 | 1.330 | 1.330 | 50,565 |
| 2025-01-10 | 1.340 | 1.430 | 1.210 | 1.320 | 1.320 | 114,779 |
| 2025-01-09 | 1.505 | 1.580 | 1.280 | 1.330 | 1.330 | 236,291 |
| 2025-01-08 | 1.380 | 1.665 | 1.315 | 1.540 | 1.540 | 466,376 |
| 2025-01-07 | 1.320 | 1.370 | 1.235 | 1.310 | 1.310 | 58,828 |
| 2025-01-03 | 1.260 | 1.345 | 1.215 | 1.325 | 1.325 | 47,508 |
| 2025-01-02 | 1.225 | 1.260 | 1.200 | 1.260 | 1.260 | 18,493 |
| 2024-12-30 | 1.190 | 1.210 | 1.155 | 1.200 | 1.200 | 16,174 |
| 2024-12-27 | 1.170 | 1.170 | 1.155 | 1.155 | 1.155 | 6,000 |
| 2024-12-23 | 1.155 | 1.155 | 1.145 | 1.155 | 1.155 | 5,090 |
| 2024-12-20 | 1.150 | 1.195 | 1.145 | 1.145 | 1.145 | 1,805 |
| 2024-12-19 | 1.145 | 1.200 | 1.145 | 1.150 | 1.150 | 2,686 |
| 2024-12-18 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 3,296 |
| 2024-12-17 | 1.185 | 1.200 | 1.165 | 1.170 | 1.170 | 5,099 |
| 2024-12-16 | 1.200 | 1.200 | 1.155 | 1.200 | 1.200 | 15,397 |
| 2024-12-13 | 1.160 | 1.240 | 1.160 | 1.235 | 1.235 | 15,435 |
| 2024-12-12 | 1.185 | 1.240 | 1.140 | 1.200 | 1.200 | 29,632 |
| 2024-12-11 | 1.175 | 1.200 | 1.130 | 1.185 | 1.185 | 41,316 |
| 2024-12-10 | 1.140 | 1.200 | 1.105 | 1.140 | 1.140 | 45,228 |
| 2024-12-09 | 1.130 | 1.140 | 1.080 | 1.135 | 1.135 | 9,551 |
| 2024-12-06 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 14,741 |
| 2024-12-05 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 27,762 |
| 2024-12-04 | 1.120 | 1.120 | 1.050 | 1.090 | 1.090 | 47,946 |
| 2024-12-03 | 1.060 | 1.160 | 1.060 | 1.110 | 1.110 | 96,883 |
| 2024-12-02 | 1.135 | 1.135 | 1.100 | 1.100 | 1.100 | 40,651 |
| 2024-11-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 10,035 |
| 2024-11-28 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 23,182 |
| 2024-11-27 | 1.190 | 1.190 | 1.135 | 1.150 | 1.150 | 7,720 |
| 2024-11-26 | 1.225 | 1.225 | 1.135 | 1.190 | 1.190 | 45,222 |
| 2024-11-25 | 1.160 | 1.250 | 1.160 | 1.225 | 1.225 | 78,485 |
| 2024-11-22 | 1.160 | 1.190 | 1.105 | 1.160 | 1.160 | 33,137 |
| 2024-11-21 | 1.145 | 1.180 | 1.105 | 1.150 | 1.150 | 35,416 |
| 2024-11-20 | 1.145 | 1.150 | 1.100 | 1.150 | 1.150 | 12,205 |
| 2024-11-19 | 1.130 | 1.150 | 1.100 | 1.145 | 1.145 | 32,112 |
| 2024-11-18 | 1.130 | 1.150 | 1.060 | 1.150 | 1.150 | 80,998 |
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.