Melstacorp PLC (COSE:MELS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Melstacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 177.00 | 177.50 | 176.50 | 176.75 | 176.75 | -0.28% | 67,261 |
| Oct 22, 2026 | 178.00 | 178.00 | 177.00 | 177.25 | 177.25 | -0.28% | 3,858 |
| Oct 21, 2026 | 179.00 | 179.00 | 177.00 | 177.75 | 177.75 | -0.70% | 213,422 |
| Oct 20, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 0.28% | 346,193 |
| Oct 19, 2026 | 178.75 | 179.00 | 178.25 | 178.50 | 178.50 | -0.28% | 5,797 |
| Oct 16, 2026 | 178.00 | 179.00 | 177.75 | 179.00 | 179.00 | 0.56% | 11,315 |
| Oct 15, 2026 | 177.75 | 178.50 | 176.75 | 178.00 | 178.00 | - | 7,003 |
| Oct 14, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -0.84% | 16,788 |
| Oct 13, 2026 | 182.00 | 182.00 | 179.50 | 179.50 | 179.50 | -1.24% | 50,074 |
| Oct 12, 2026 | 180.25 | 182.25 | 180.25 | 181.75 | 181.75 | 0.83% | 2,358 |
| Oct 9, 2026 | 181.50 | 181.75 | 180.00 | 180.25 | 180.25 | -0.28% | 8,132 |
| Oct 8, 2026 | 182.00 | 182.00 | 180.50 | 180.75 | 180.75 | -0.41% | 13,393 |
| Oct 7, 2026 | 183.75 | 183.75 | 180.75 | 181.50 | 181.50 | 0.41% | 1,846 |
| Oct 6, 2026 | 181.00 | 184.00 | 180.50 | 180.75 | 180.75 | -0.14% | 25,185 |
| Oct 5, 2026 | 184.00 | 184.00 | 180.50 | 181.00 | 181.00 | - | 8,588 |
| Oct 2, 2026 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | -1.36% | 22,508 |
| Oct 1, 2026 | 185.00 | 185.00 | 183.50 | 183.50 | 183.50 | -0.81% | 12,153 |
| Sep 30, 2026 | 183.25 | 185.00 | 183.00 | 185.00 | 185.00 | 1.23% | 5,906 |
| Sep 29, 2026 | 185.50 | 185.50 | 182.50 | 182.75 | 182.75 | -0.54% | 42,393 |
| Sep 28, 2026 | 183.00 | 185.00 | 183.00 | 183.75 | 183.75 | -0.14% | 3,434 |
| Sep 25, 2026 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 0.27% | 8,170 |
| Sep 24, 2026 | 182.50 | 185.00 | 182.50 | 183.50 | 183.50 | 0.27% | 6,035 |
| Sep 23, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 0.27% | 7,593 |
| Sep 22, 2026 | 180.50 | 185.00 | 180.50 | 182.50 | 182.50 | 0.97% | 8,145 |
| Sep 21, 2026 | 182.50 | 182.50 | 180.50 | 180.75 | 180.75 | -0.96% | 4,059 |
| Sep 18, 2026 | 180.00 | 186.75 | 180.00 | 182.50 | 182.50 | 1.25% | 2,291 |
| Sep 17, 2026 | 183.50 | 183.50 | 180.00 | 180.25 | 180.25 | -1.64% | 182,987 |
| Sep 16, 2026 | 187.00 | 187.00 | 183.00 | 183.25 | 183.25 | -0.81% | 6,030 |
| Sep 15, 2026 | 186.25 | 186.25 | 184.75 | 184.75 | 184.75 | -0.81% | 53,847 |
| Sep 14, 2026 | 186.25 | 188.00 | 185.00 | 186.25 | 186.25 | 0.13% | 6,022 |
| Sep 11, 2026 | 185.25 | 186.25 | 183.00 | 186.00 | 186.00 | - | 42,676 |
| Sep 10, 2026 | 188.25 | 189.75 | 185.25 | 186.00 | 186.00 | -1.85% | 4,642 |
| Sep 9, 2026 | 189.75 | 189.75 | 188.25 | 189.50 | 189.50 | 0.80% | 18,103 |
| Sep 8, 2026 | 188.50 | 189.75 | 187.50 | 188.00 | 188.00 | - | 10,907 |
| Sep 7, 2026 | 188.75 | 190.25 | 188.00 | 188.00 | 188.00 | -0.40% | 75,324 |
| Sep 4, 2026 | 189.00 | 190.00 | 188.50 | 188.75 | 188.75 | -0.66% | 120,648 |
| Sep 3, 2026 | 190.25 | 190.25 | 189.00 | 190.00 | 190.00 | 0.40% | 4,758 |
| Sep 2, 2026 | 190.00 | 191.00 | 189.00 | 189.25 | 189.25 | -0.39% | 25,544 |
| Sep 1, 2026 | 189.50 | 191.00 | 189.25 | 190.00 | 190.00 | - | 6,564 |
| Aug 31, 2026 | 191.25 | 191.50 | 189.00 | 190.00 | 190.00 | -0.52% | 2,707 |
| Aug 28, 2026 | 189.50 | 191.25 | 189.50 | 191.00 | 191.00 | 0.26% | 5,135 |
| Aug 25, 2026 | 190.00 | 190.50 | 189.00 | 190.50 | 190.50 | 0.26% | 14,932 |
| Aug 24, 2026 | 191.75 | 192.00 | 189.00 | 190.00 | 190.00 | -1.04% | 17,607 |
| Aug 21, 2026 | 192.00 | 192.50 | 191.50 | 192.00 | 192.00 | - | 64,320 |
| Aug 20, 2026 | 192.00 | 192.50 | 191.75 | 192.00 | 192.00 | - | 170,570 |
| Aug 19, 2026 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | - | 371,216 |
| Aug 18, 2026 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | - | 825,606 |
| Aug 17, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.66% | 173,755 |
| Aug 14, 2026 | 186.50 | 192.00 | 186.50 | 190.75 | 190.75 | 2.42% | 1,081,458 |
| Aug 13, 2026 | 186.50 | 186.50 | 185.50 | 186.25 | 186.25 | -0.13% | 2,773 |