Malek Spinning Mills PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	41.30	42.60	40.50	41.30	41.30	1.23%	8,991,425
Jul 5, 2026	40.20	41.50	38.10	40.80	40.80	1.75%	13,150,511
Jul 2, 2026	37.00	40.30	36.80	40.10	40.10	9.26%	17,371,269
Jun 30, 2026	34.40	37.00	33.90	36.70	36.70	7.94%	16,262,380
Jun 29, 2026	34.00	34.30	32.20	34.00	34.00	5.59%	8,895,183
Jun 28, 2026	32.50	32.80	31.80	32.20	32.20	-0.62%	5,006,613
Jun 25, 2026	30.50	32.80	30.50	32.40	32.40	6.23%	8,078,402
Jun 24, 2026	30.50	30.70	30.20	30.50	30.50	0.33%	2,475,306
Jun 23, 2026	30.40	30.70	29.60	30.40	30.40	2.01%	2,171,265
Jun 22, 2026	30.10	30.50	29.40	29.80	29.80	-1.00%	2,257,710
Jun 21, 2026	30.80	30.90	30.00	30.10	30.10	-1.31%	2,080,467
Jun 18, 2026	30.50	31.30	30.40	30.50	30.50	-1.93%	3,271,261
Jun 17, 2026	30.80	31.80	30.40	31.10	31.10	1.97%	5,402,203
Jun 16, 2026	30.50	30.60	29.30	30.50	30.50	3.74%	4,383,602
Jun 15, 2026	29.60	29.80	29.30	29.40	29.40	0.34%	1,699,917
Jun 14, 2026	29.30	29.60	29.20	29.30	29.30	0.69%	1,335,770
Jun 11, 2026	29.40	29.70	29.00	29.10	29.10	-0.68%	1,478,182
Jun 10, 2026	29.60	29.80	29.20	29.30	29.30	-0.68%	1,428,378
Jun 9, 2026	29.40	29.70	29.20	29.50	29.50	0.34%	1,290,656
Jun 8, 2026	30.00	30.00	29.30	29.40	29.40	-2.00%	2,205,643
Jun 7, 2026	29.90	31.70	29.80	30.00	30.00	1.69%	3,779,673
Jun 4, 2026	29.10	29.60	28.90	29.50	29.50	1.37%	2,090,073
Jun 3, 2026	29.00	29.30	28.90	29.10	29.10	0.69%	2,215,842
Jun 2, 2026	28.90	29.50	28.70	28.90	28.90	-0.69%	2,147,940
Jun 1, 2026	29.10	29.20	28.50	29.10	29.10	1.75%	2,269,876
May 24, 2026	28.20	28.70	28.00	28.60	28.60	1.78%	1,067,531
May 23, 2026	28.20	28.30	28.00	28.10	28.10	0.36%	767,923
May 21, 2026	28.00	28.30	27.70	28.00	28.00	1.08%	885,885
May 20, 2026	28.00	28.20	27.60	27.70	27.70	-0.36%	988,055
May 19, 2026	27.80	28.20	27.60	27.80	27.80	-0.36%	651,022
May 18, 2026	27.90	28.40	27.80	27.90	27.90	-1.06%	811,297
May 17, 2026	28.40	28.80	28.10	28.20	28.20	-	1,200,315
May 14, 2026	29.20	29.50	27.80	28.20	28.20	-2.42%	3,395,372
May 13, 2026	28.90	29.10	28.20	28.90	28.90	2.48%	2,617,459
May 12, 2026	28.50	28.80	27.90	28.20	28.20	-	1,259,100
May 11, 2026	28.00	28.60	27.20	28.20	28.20	1.81%	1,234,421
May 10, 2026	28.90	29.00	27.50	27.70	27.70	-3.48%	2,554,038
May 7, 2026	28.70	29.70	28.50	28.70	28.70	-2.71%	3,048,628
May 6, 2026	29.50	29.90	28.00	29.50	29.50	5.73%	7,477,959
May 5, 2026	27.90	28.30	26.90	27.90	27.90	3.72%	2,698,368
May 4, 2026	26.90	27.10	26.30	26.90	26.90	1.13%	915,543
May 3, 2026	26.60	26.90	26.50	26.60	26.60	0.76%	393,106
Apr 30, 2026	26.70	27.00	25.70	26.40	26.40	-1.12%	1,491,895
Apr 29, 2026	26.70	27.00	26.50	26.70	26.70	0.75%	258,085
Apr 28, 2026	26.50	27.10	26.00	26.50	26.50	-1.85%	755,315
Apr 27, 2026	27.00	27.40	26.90	27.00	27.00	-0.74%	649,017
Apr 26, 2026	27.10	27.50	27.10	27.20	27.20	-	724,675
Apr 23, 2026	27.40	27.50	27.10	27.20	27.20	-0.73%	494,381
Apr 22, 2026	27.40	27.80	27.30	27.40	27.40	-	981,695
Apr 21, 2026	27.00	27.70	27.00	27.40	27.40	1.48%	820,959