Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2017	-0.30 / -3.23%	9.30	9.30	9.00	9.00	9.12	7.18	12,300
11/7/2017	+0.30 / +3.33%	9.20	9.30	9.20	9.30	9.26	7.42	4,800
11/6/2017	-0.10 / -1.10%	9.20	9.20	9.00	9.00	9.06	7.18	14,500
11/3/2017	+0.10 / +1.11%	9.00	9.10	9.00	9.10	9.02	7.26	6,000
11/2/2017	-0.40 / -4.26%	9.40	9.40	9.00	9.00	9.15	7.18	17,100
11/1/2017	0.00 / 0.00%	8.90	9.40	8.90	9.40	9.32	7.50	10,500
10/31/2017	+0.20 / +2.17%	8.50	9.50	8.50	9.40	9.32	7.50	13,400
10/30/2017	-0.60 / -6.12%	9.30	9.30	9.00	9.20	9.05	7.34	16,900
10/27/2017	+0.40 / +4.26%	9.00	9.80	9.00	9.80	9.04	7.82	29,900
10/26/2017	+0.40 / +4.44%	9.00	9.50	9.00	9.40	9.05	7.50	13,900
10/25/2017	-0.70 / -7.22%	9.20	9.20	9.00	9.00	9.03	7.18	8,900
10/24/2017	-0.20 / -2.02%	9.70	9.70	9.70	9.70	9.70	7.74	1,200
10/23/2017	+0.10 / +1.02%	9.50	9.90	9.30	9.90	9.65	7.90	12,400
10/20/2017	+0.30 / +3.16%	10.00	10.00	9.10	9.80	9.20	7.82	3,700
10/19/2017	+0.50 / +5.56%	9.20	9.50	9.10	9.50	9.34	7.58	8,200
10/18/2017	-1.00 / -10.00%	10.00	10.00	9.00	9.00	9.04	7.18	17,000
10/17/2017	-0.40 / -3.85%	10.30	10.30	9.40	10.00	9.52	7.98	21,600
10/16/2017	-0.60 / -5.45%	10.50	11.00	9.90	10.40	10.01	8.30	39,700
10/13/2017	+0.50 / +4.76%	10.50	11.00	10.00	11.00	10.40	8.78	13,200
10/12/2017	+0.50 / +5.00%	10.00	10.50	9.00	10.50	9.18	8.38	25,300
10/11/2017	+0.10 / +1.01%	9.00	10.50	9.00	10.00	9.53	7.98	42,000
10/10/2017	-1.00 / -9.17%	9.90	9.90	9.90	9.90	9.90	7.90	9,000
10/9/2017	-1.20 / -9.92%	10.90	10.90	10.90	10.90	10.90	8.70	7,200
10/6/2017	-1.30 / -9.70%	12.10	12.10	12.10	12.10	12.10	9.66	500
10/5/2017	-1.40 / -9.46%	13.40	13.40	13.40	13.40	13.40	10.70	300
10/4/2017	-1.60 / -9.76%	14.80	14.80	14.80	14.80	14.80	11.82	2,600
10/3/2017	-1.80 / -9.89%	16.40	16.40	16.40	16.40	16.40	13.09	300
10/2/2017	-0.50 / -2.67%	18.60	18.60	18.20	18.20	18.21	14.53	9,800
9/29/2017	-0.70 / -3.61%	19.40	19.40	18.50	18.70	18.93	14.93	31,200
9/28/2017	0.00 / 0.00%	21.30	21.30	19.00	19.40	19.28	15.49	44,400

<<Previous 1 days Next 30 days>>

MEL News

20/10	MEL: Financial Statement Quarter 3/2020
17/08	MEL: Reviewed financial statement 2020
14/08	MEL: Information disclosure about the result of taxation inspection
11/08	MEL: Corporate Governance Report (first 06 months)
22/07	MEL: Financial Statement Quarter 2/2020

More News

Related Companies

	Volume	Price	Change
BCA	13,400	11.60	5.45%
BVG	21,600	2.20	0.00%
DTL	300	9.80	0.00%
HMG	0	11.60	0.00%
HPG	13,950,100	26.50	0.76%
HSG	2,723,900	17.50	1.16%
ITQ	239,600	2.70	-3.57%