Mlk Foods Public Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 12,366 |
| 2024-11-14 | 1.180 | 1.200 | 1.110 | 1.115 | 1.115 | 23,589 |
| 2024-11-13 | 1.190 | 1.195 | 1.120 | 1.180 | 1.180 | 46,813 |
| 2024-11-12 | 1.100 | 1.210 | 1.055 | 1.150 | 1.150 | 49,396 |
| 2024-11-08 | 1.240 | 1.240 | 1.100 | 1.140 | 1.140 | 91,986 |
| 2024-11-07 | 1.055 | 1.275 | 1.055 | 1.240 | 1.240 | 206,828 |
| 2024-11-06 | 1.050 | 1.080 | 1.025 | 1.040 | 1.040 | 17,567 |
| 2024-11-05 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 7,072 |
| 2024-11-04 | 1.035 | 1.045 | 1.010 | 1.035 | 1.035 | 24,403 |
| 2024-10-31 | 1.060 | 1.080 | 1.030 | 1.080 | 1.080 | 10,927 |
| 2024-10-30 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 14,480 |
| 2024-10-29 | 1.010 | 1.095 | 1.010 | 1.030 | 1.030 | 65,393 |
| 2024-10-28 | 1.065 | 1.100 | 1.040 | 1.100 | 1.100 | 2,100 |
| 2024-10-24 | 1.090 | 1.100 | 1.040 | 1.100 | 1.100 | 4,634 |
| 2024-10-23 | 1.070 | 1.090 | 1.035 | 1.090 | 1.090 | 1,124 |
| 2024-10-22 | 1.095 | 1.100 | 1.010 | 1.070 | 1.070 | 19,288 |
| 2024-10-21 | 1.140 | 1.140 | 1.030 | 1.100 | 1.100 | 22,600 |
| 2024-10-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 33 |
| 2024-10-17 | 1.120 | 1.140 | 1.080 | 1.140 | 1.140 | 783 |
| 2024-10-16 | 1.100 | 1.150 | 1.060 | 1.120 | 1.120 | 1,928 |
| 2024-10-15 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 7,806 |
| 2024-10-14 | 1.190 | 1.190 | 1.060 | 1.100 | 1.100 | 15,101 |
| 2024-10-11 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 3,769 |
| 2024-10-10 | 1.090 | 1.130 | 1.070 | 1.130 | 1.130 | 4,384 |
| 2024-10-09 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 1,979 |
| 2024-10-08 | 1.155 | 1.190 | 1.080 | 1.140 | 1.140 | 12,989 |
| 2024-10-07 | 1.235 | 1.240 | 1.120 | 1.165 | 1.165 | 10,701 |
| 2024-10-04 | 1.235 | 1.320 | 1.230 | 1.245 | 1.245 | 1,533 |
| 2024-10-03 | 1.300 | 1.350 | 1.250 | 1.305 | 1.305 | 6,239 |
| 2024-10-02 | 1.285 | 1.300 | 1.180 | 1.300 | 1.300 | 7,976 |
| 2024-10-01 | 1.285 | 1.295 | 1.200 | 1.285 | 1.285 | 3,504 |
| 2024-09-30 | 1.300 | 1.300 | 1.195 | 1.285 | 1.285 | 2,123 |
| 2024-09-27 | 1.315 | 1.315 | 1.190 | 1.270 | 1.270 | 17,803 |
| 2024-09-26 | 1.250 | 1.315 | 1.170 | 1.315 | 1.315 | 10,417 |
| 2024-09-25 | 1.330 | 1.330 | 1.150 | 1.220 | 1.220 | 34,955 |
| 2024-09-24 | 1.180 | 1.385 | 1.170 | 1.330 | 1.330 | 159,735 |
| 2024-09-23 | 1.140 | 1.220 | 1.110 | 1.155 | 1.155 | 14,123 |
| 2024-09-20 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 10,895 |
| 2024-09-19 | 1.055 | 1.140 | 1.055 | 1.140 | 1.140 | 42 |
| 2024-09-18 | 1.075 | 1.140 | 1.030 | 1.140 | 1.140 | 4,189 |
| 2024-09-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 689 |
| 2024-09-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 779 |
| 2024-09-13 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 7,234 |
| 2024-09-12 | 1.110 | 1.145 | 1.100 | 1.145 | 1.145 | 2,269 |
| 2024-09-11 | 1.160 | 1.160 | 1.100 | 1.145 | 1.145 | 5,049 |
| 2024-09-10 | 1.065 | 1.160 | 1.065 | 1.140 | 1.140 | 17,934 |
| 2024-09-09 | 1.050 | 1.070 | 1.005 | 1.065 | 1.065 | 11,221 |
| 2024-09-06 | 1.050 | 1.050 | 0.990 | 1.050 | 1.050 | 16,616 |
| 2024-09-05 | 1.020 | 1.080 | 0.972 | 1.060 | 1.060 | 16,049 |
| 2024-09-04 | 1.010 | 1.035 | 0.984 | 1.020 | 1.020 | 15,107 |
| 2024-09-03 | 1.005 | 1.045 | 1.005 | 1.030 | 1.030 | 6,078 |
| 2024-09-02 | 1.010 | 1.050 | 1.000 | 1.045 | 1.045 | 10,180 |
| 2024-08-30 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 787 |
| 2024-08-29 | 1.070 | 1.070 | 1.005 | 1.050 | 1.050 | 208 |
| 2024-08-28 | 1.075 | 1.080 | 1.015 | 1.055 | 1.055 | 3,085 |
| 2024-08-27 | 1.080 | 1.115 | 1.040 | 1.070 | 1.070 | 5,523 |
| 2024-08-26 | 1.080 | 1.125 | 1.000 | 1.085 | 1.085 | 37,471 |
| 2024-08-23 | 1.105 | 1.135 | 1.075 | 1.135 | 1.135 | 1,720 |
| 2024-08-22 | 1.135 | 1.160 | 1.100 | 1.150 | 1.150 | 3,840 |
| 2024-08-21 | 1.140 | 1.160 | 1.090 | 1.120 | 1.120 | 7,762 |
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.