Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	10.78	10.78	10.78	10.78	10.78	-	-
Sep 2, 2025	10.78	10.78	10.78	10.78	10.78	-	-
Aug 29, 2025	10.78	10.78	10.78	10.78	10.78	-	-
Aug 28, 2025	10.78	10.78	10.78	10.78	10.78	-1.19%	100
Aug 27, 2025	10.91	10.91	10.91	10.91	10.91	-	-
Aug 26, 2025	10.91	10.91	10.91	10.91	10.91	-	-
Aug 25, 2025	10.91	10.91	10.91	10.91	10.91	0.74%	100
Aug 22, 2025	10.83	10.83	10.83	10.83	10.83	0.93%	100
Aug 21, 2025	10.73	10.73	10.73	10.73	10.73	-	-
Aug 20, 2025	10.78	10.78	10.73	10.73	10.73	1.28%	3,400
Aug 19, 2025	10.59	10.59	10.59	10.59	10.59	-	-
Aug 18, 2025	10.59	10.59	10.59	10.59	10.59	-	-
Aug 15, 2025	10.59	10.60	10.59	10.59	10.59	0.42%	1,500
Aug 14, 2025	10.55	10.55	10.55	10.55	10.55	-	-
Aug 13, 2025	10.55	10.55	10.55	10.55	10.55	-	-
Aug 12, 2025	10.52	10.55	10.52	10.55	10.55	1.74%	1,400
Aug 11, 2025	10.30	10.37	10.30	10.37	10.37	0.78%	236
Aug 8, 2025	10.29	10.29	10.29	10.29	10.29	0.88%	2,492
Aug 7, 2025	10.38	10.38	10.20	10.20	10.20	-1.45%	1,805
Aug 6, 2025	10.35	10.35	10.35	10.35	10.35	-	-
Aug 5, 2025	10.35	10.35	10.35	10.35	10.35	0.10%	100
Aug 4, 2025	10.34	10.34	10.34	10.34	10.34	-	-
Aug 1, 2025	10.34	10.34	10.34	10.34	10.34	-	2,000
Jul 31, 2025	10.30	10.34	10.30	10.34	10.34	-0.19%	1,000
Jul 30, 2025	10.36	10.36	10.36	10.36	10.36	-0.53%	423
Jul 29, 2025	10.42	10.42	10.41	10.42	10.42	-0.43%	400
Jul 28, 2025	10.46	10.46	10.46	10.46	10.46	-	-
Jul 25, 2025	10.46	10.46	10.46	10.46	10.46	0.48%	3,061
Jul 24, 2025	10.41	10.41	10.41	10.41	10.41	0.19%	1,353
Jul 23, 2025	10.39	10.39	10.39	10.39	10.39	0.77%	356
Jul 22, 2025	10.32	10.32	10.31	10.31	10.31	0.30%	2,000
Jul 21, 2025	10.28	10.41	10.28	10.28	10.28	-0.48%	3,520
Jul 18, 2025	10.33	10.33	10.33	10.33	10.33	-	-
Jul 17, 2025	10.33	10.33	10.33	10.33	10.33	-	-
Jul 16, 2025	10.33	10.33	10.33	10.33	10.33	-	20
Jul 15, 2025	10.33	10.33	10.33	10.33	10.33	-0.10%	825
Jul 14, 2025	10.71	10.71	10.34	10.34	10.34	-0.10%	3,722
Jul 11, 2025	10.35	10.35	10.35	10.35	10.35	-0.38%	100
Jul 10, 2025	10.39	10.39	10.39	10.39	10.39	-	5
Jul 9, 2025	10.39	10.39	10.39	10.39	10.39	-	-
Jul 8, 2025	10.39	10.39	10.39	10.39	10.39	-	-
Jul 7, 2025	10.39	10.39	10.39	10.39	10.39	0.39%	100
Jul 3, 2025	10.35	10.35	10.35	10.35	10.35	-	-
Jul 2, 2025	10.35	10.35	10.35	10.35	10.35	1.77%	250
Jul 1, 2025	10.17	10.17	10.17	10.17	10.17	-	-
Jun 30, 2025	10.17	10.17	10.17	10.17	10.17	-	-
Jun 27, 2025	10.17	10.17	10.17	10.17	10.17	-	-
Jun 26, 2025	10.17	10.17	10.17	10.17	10.17	-	-
Jun 25, 2025	10.17	10.17	10.17	10.17	10.17	-	-
Jun 24, 2025	10.17	10.17	10.17	10.17	10.17	-	300