Stock Charts

Market Type

MBL - Phoenix Beverages

Prices between 13/11/2023 and 11/11/2024
Trading Date Price Volume
2024-11-11 533.00 105
2024-11-08 537.00 0
2024-11-07 537.00 0
2024-11-06 537.00 0
2024-11-05 537.00 1,280
2024-11-04 536.00 909
2024-11-01 535.00 10
2024-10-30 535.00 445
2024-10-29 535.00 300
2024-10-28 533.00 0
2024-10-25 533.00 0
2024-10-24 532.00 0
2024-10-23 533.00 1,200
2024-10-22 532.00 0
2024-10-21 532.00 1,400
2024-10-18 532.00 18,544
2024-10-17 531.00 0
2024-10-16 531.00 0
2024-10-15 531.00 790
2024-10-14 530.00 1,323
2024-10-11 530.00 10
2024-10-10 530.00 0
2024-10-09 530.00 1,573
2024-10-08 530.00 110
2024-10-07 520.00 715
2024-10-04 520.00 1,700
2024-10-03 520.00 5,330
2024-10-02 520.00 40,929
2024-09-30 503.00 12
2024-09-27 503.00 500
2024-09-26 501.00 0
2024-09-25 501.00 50
2024-09-25 501.00 50
2024-09-24 501.00 150
2024-09-23 501.00 0
2024-09-20 501.00 0
2024-09-19 501.00 4
2024-09-18 501.00 108
2024-09-17 501.00 2,023
2024-09-16 501.00 0
2024-09-13 501.00 0
2024-09-12 501.00 0
2024-09-11 501.00 0
2024-09-10 501.00 0
2024-09-09 501.00 0
2024-09-06 501.00 0
2024-09-05 501.00 250
2024-09-04 501.00 0
2024-09-03 501.00 0
2024-09-02 501.00 0
2024-08-30 501.00 0
2024-08-29 501.00 50
2024-08-28 501.00 16
2024-08-27 501.00 834
2024-08-26 501.00 0
2024-08-23 501.00 0
2024-08-22 501.00 2,166
2024-08-21 497.25 4,100
2024-08-20 497.25 0
2024-08-19 497.25 0
2024-08-16 497.25 0
2024-08-14 497.25 1,020
2024-08-13 497.00 0
2024-08-12 497.00 0
2024-08-09 497.00 37,328
2024-08-08 495.00 0
2024-08-07 495.00 28
2024-08-06 495.00 20
2024-08-05 495.00 352
2024-08-02 495.00 0
2024-08-01 495.00 600
2024-07-31 493.00 0
2024-07-30 493.00 150
2024-07-29 492.00 0
2024-07-26 492.00 0
2024-07-25 492.00 0
2024-07-24 492.00 5
2024-07-23 492.00 0
2024-07-22 492.00 0
2024-07-19 492.00 24
2024-07-18 492.00 0
2024-07-17 492.00 1
2024-07-16 492.00 68
2024-07-15 492.00 0
2024-07-12 492.00 0
2024-07-11 492.00 52
2024-07-10 492.00 0
2024-07-09 492.00 1
2024-07-08 492.00 121
2024-07-05 492.00 1,356
2024-07-04 491.00 100
2024-07-03 490.00 0
2024-07-02 490.00 0
2024-07-01 490.00 1
2024-06-28 490.00 0
2024-06-27 490.00 0
2024-06-26 490.00 0
2024-06-25 490.00 0
2024-06-24 490.00 200
2024-06-21 490.00 19
2024-06-19 490.00 0
2024-06-18 490.00 1,300
2024-06-17 490.00 900
2024-06-14 490.00 0
2024-06-13 490.00 100
2024-06-12 492.00 2,100
2024-06-11 490.75 8,200
2024-06-10 490.50 0
2024-06-07 490.50 0
2024-06-06 490.50 0
2024-06-05 490.50 0
2024-06-03 490.25 0
2024-05-31 490.25 83
2024-05-30 490.25 0
2024-05-29 490.25 200
2024-05-28 490.00 0
2024-05-27 490.00 5,647
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