Malita Investments p.l.c. (MSE:MLT)
Malta · Delayed Price · Currency is EUR 0.4500
-0.0060 (-1.32%)
At close: Sep 2, 2025
Malita Investments p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 10,000 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.80% | 31,002 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.05% | 2,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.14% | 33,355 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 59,000 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 6,000 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | 10,000 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 13,500 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 250 |
| Jul 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.73% | 10,700 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 2,000 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 2,744 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 3,100 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 8,666 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.60% | 5,000 |
| Jul 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 3,800 |
| Jul 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.23% | 14,840 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,737 |
| Jun 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.19% | 10,263 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.94% | 450 |
| Jun 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.67% | 7,500 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 11,487 |
| Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 6,810 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 7,000 |
| Jun 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Jun 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | 20,000 |
| May 30, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | - | 4,313 |
| May 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 6.06% | 700 |
| May 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 3,000 |
| May 15, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -8.00% | 8,360 |
| May 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 33,300 |
| May 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Apr 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 2.08% | 13,850 |
| Apr 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 35,100 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -2.04% | 13,567 |
| Apr 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -0.41% | 10,984 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.60% | 6,250 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.40% | 6,500 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.40% | 4,000 |
| Mar 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 2.88% | 250,000 |
| Mar 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -0.82% | 26,000 |
| Mar 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -2.00% | 28,000 |
| Mar 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | -5.66% | 66,000 |
| Mar 20, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.51 | 3.92% | 40,100 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -3.77% | 20,000 |