Stock Charts

Market Type

MBL - Phoenix Beverages

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 505.00 0
2024-05-23 505.00 0
2024-05-22 505.00 400
2024-05-21 505.00 0
2024-05-20 505.00 50
2024-05-17 505.00 0
2024-05-16 505.00 2,147
2024-05-15 500.00 0
2024-05-14 500.00 318
2024-05-13 500.00 200
2024-05-10 496.00 0
2024-05-09 496.00 0
2024-05-08 496.00 4,948
2024-05-07 500.00 0
2024-05-06 500.00 27
2024-05-03 500.00 5,101
2024-05-02 500.00 0
2024-04-30 500.00 8,000
2024-04-29 500.00 13,300
2024-04-26 500.00 800
2024-04-25 500.00 3,100
2024-04-24 500.00 1,003
2024-04-23 505.00 1,012
2024-04-18 505.00 0
2024-04-17 505.00 2,297
2024-04-16 505.00 2,900
2024-04-15 505.00 117
2024-04-12 505.00 100
2024-04-10 500.00 10
2024-04-08 500.00 0
2024-04-05 500.00 0
2024-04-04 500.00 0
2024-04-03 500.00 0
2024-04-02 500.00 6,003
2024-04-01 499.00 0
2024-03-29 499.00 0
2024-03-28 499.00 0
2024-03-27 499.00 0
2024-03-26 499.00 0
2024-03-25 499.00 1,000
2024-03-22 499.00 3,742
2024-03-21 496.00 30
2024-03-20 496.00 192
2024-03-19 496.00 100
2024-03-18 496.00 1,030
2024-03-15 496.00 10
2024-03-14 496.00 0
2024-03-13 496.00 204
2024-03-07 496.00 0
2024-03-06 496.00 0
2024-03-05 496.00 1,143
2024-03-04 496.00 0
2024-03-01 496.00 0
2024-02-29 496.00 0
2024-02-28 496.00 60
2024-02-27 496.00 46
2024-02-26 496.00 1,200
2024-02-23 496.00 47,602
2024-02-21 495.00 0
2024-02-20 495.00 1,655
2024-02-19 495.00 0
2024-02-16 495.00 106,100
2024-02-15 498.00 3,190
2024-02-14 499.00 298
2024-02-13 499.00 3
2024-02-12 499.00 2,105
2024-02-09 499.00 0
2024-02-08 499.00 0
2024-02-07 499.00 0
2024-02-06 499.00 0
2024-02-05 499.00 2,060
2024-02-02 499.00 0
2024-01-31 499.00 75
2024-01-30 499.00 228
2024-01-29 500.00 200
2024-01-26 500.00 5
2024-01-24 500.00 0
2024-01-22 500.00 100
2024-01-19 499.00 3,783
2024-01-18 499.25 0
2024-01-17 499.25 0
2024-01-15 499.25 111
2024-01-12 499.00 0
2024-01-11 499.00 6,400
2024-01-10 499.00 3,012
2024-01-09 500.00 1,000
2024-01-08 500.00 30,900
2024-01-05 502.00 0
2024-01-04 502.00 1,900
2024-01-03 502.00 0
2023-12-29 502.00 6
2023-12-28 502.00 100
2023-12-28 502.00 100
2023-12-27 501.00 922
2023-12-26 510.00 0
2023-12-22 510.00 16
2023-12-21 510.00 0
2023-12-20 510.00 249
2023-12-19 515.00 800
2023-12-18 518.00 0
2023-12-15 518.00 500
2023-12-14 518.00 2,817
2023-12-13 520.00 0
2023-12-12 520.00 116
2023-12-11 520.00 0
2023-12-08 520.00 10
2023-12-07 520.00 8
2023-12-06 520.00 18
2023-12-05 520.00 250
2023-12-04 524.00 32
2023-12-01 524.00 2,202
2023-11-30 529.00 700
2023-11-29 530.00 0
2023-11-28 530.00 0
2023-11-27 530.00 216
2023-11-24 537.00 68
2023-11-23 537.00 100
2023-11-22 537.00 0
2023-11-21 537.00 0
2023-11-20 537.00 0
2023-11-17 537.00 960
2023-11-16 537.00 0
2023-11-15 537.00 0
2023-11-14 537.00 100
2023-11-13 537.00 0
2023-11-10 537.00 16
2023-11-09 537.00 0
2023-11-08 537.00 0
2023-11-07 537.00 102
2023-11-06 537.00 1,034
2023-11-03 537.00 18
2023-10-31 537.00 0
2023-10-30 537.00 0
2023-10-27 537.00 0
2023-10-26 537.00 0
2023-10-25 537.00 0
2023-10-24 537.00 32
2023-10-23 537.00 0
2023-10-20 537.00 41
2023-10-19 537.00 0
2023-10-18 537.00 0
2023-10-17 537.00 100
2023-10-16 537.00 400
2023-10-13 537.00 1,400
2023-10-12 537.00 0
2023-10-11 537.00 2,012
2023-10-10 538.00 116
2023-10-09 539.00 0
2023-10-06 539.00 346
2023-10-05 539.00 0
2023-10-04 539.00 1,000
2023-10-03 539.00 187
2023-10-02 539.00 500
2023-09-29 539.00 0
2023-09-28 539.00 547
2023-09-27 538.00 0
2023-09-26 538.00 4,758
2023-09-25 538.00 1,100
2023-09-22 538.00 100
2023-09-21 538.00 0
2023-09-19 538.00 0
2023-09-18 538.00 72
2023-09-15 538.00 200
2023-09-14 538.00 1,300
2023-09-13 538.00 3,025
2023-09-12 538.00 1
2023-09-11 538.00 870
2023-09-08 538.00 8
2023-09-07 538.00 0
2023-09-06 538.00 2,430
2023-09-05 538.00 10
2023-09-04 538.00 500
2023-09-01 538.00 2,776
2023-08-31 538.00 0
2023-08-30 538.00 0
2023-08-29 538.00 265
2023-08-28 538.00 43
2023-08-25 538.00 0
2023-08-24 538.00 337
2023-08-23 538.00 0
2023-08-22 538.00 1,743
2023-08-21 537.00 0
2023-08-18 537.00 0
2023-08-17 537.00 145
2023-08-16 535.00 0
2023-08-15 535.00 1
2023-08-14 535.00 1,051
2023-08-11 535.00 0
2023-08-10 535.00 0
2023-08-09 535.00 5
2023-08-08 535.00 0
2023-08-07 535.00 100
2023-08-04 540.00 1,170
2023-08-03 540.00 2
2023-08-02 540.00 0
2023-08-01 540.00 0
2023-07-31 540.00 0
2023-07-28 540.00 0
2023-07-27 540.00 1,408
2023-07-26 535.00 1
2023-07-25 535.00 0
2023-07-21 535.00 0
2023-07-20 535.00 8,000
2023-07-19 533.00 0
2023-07-18 533.00 0
2023-07-17 533.00 0
2023-07-14 533.00 4,000
2023-07-13 530.00 0
2023-07-12 530.00 20
2023-07-11 530.00 5
2023-07-10 530.00 105
2023-07-06 530.00 0
2023-07-06 530.00 0
2023-07-05 530.00 2,800
2023-07-04 530.00 3,800
2023-07-03 530.00 0
2023-06-30 530.00 0
2023-06-29 530.00 600
2023-06-28 530.00 4,099
2023-06-27 540.00 49
2023-06-26 540.00 0
2023-06-23 540.00 200
2023-06-22 535.00 310
2023-06-21 535.00 20,448
2023-06-20 525.00 20
2023-06-19 525.00 0
2023-06-16 525.00 0
2023-06-15 525.00 0
2023-06-14 525.00 9,984
2023-06-13 525.00 0
2023-06-12 525.00 0
2023-06-09 525.00 269
2023-06-08 521.00 472
2023-06-07 521.00 0
2023-06-06 521.00 0
2023-06-05 521.00 0
2023-06-02 521.00 40
2023-06-01 521.00 25
2023-05-31 521.00 2,823
2023-05-30 521.00 2,400
2023-05-29 531.00 50
2023-05-26 531.00 10