Stock Charts

Market Type

MBL - Phoenix Beverages

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 518.00 0
2023-03-17 518.00 246
2023-03-16 518.00 1,600
2023-03-15 518.00 239
2023-03-14 518.00 0
2023-03-13 518.00 0
2023-03-10 518.00 0
2023-03-09 518.00 0
2023-03-08 518.00 2,345
2023-03-07 518.00 0
2023-03-06 518.00 4,700
2023-03-03 518.00 0
2023-03-02 518.00 4,500
2023-03-01 518.00 9,400
2023-02-28 518.00 0
2023-02-27 518.00 0
2023-02-24 518.00 0
2023-02-23 518.00 1,008
2023-02-22 518.00 16,700
2023-02-21 518.00 2,000
2023-02-17 518.00 300
2023-02-16 518.00 0
2023-02-15 518.00 1,342
2023-02-14 518.00 1,200
2023-02-13 515.00 251
2023-02-10 480.00 200
2023-02-09 480.00 34,124
2023-02-08 495.00 22,803
2023-02-07 512.00 123
2023-02-06 515.00 0
2023-02-03 515.00 489
2023-02-02 518.00 4
2023-01-31 518.00 61
2023-01-30 518.00 2,047
2023-01-26 520.00 0
2023-01-25 520.00 0
2023-01-24 520.00 2,160
2023-01-23 523.00 100
2023-01-20 523.00 472
2023-01-19 525.00 0
2023-01-18 525.00 100
2023-01-17 528.00 0
2023-01-16 528.00 0
2023-01-13 528.00 100
2023-01-12 528.00 400
2023-01-11 528.00 121
2023-01-10 528.00 150
2023-01-09 528.00 200
2023-01-06 528.00 596
2023-01-05 530.00 5,568
2023-01-04 532.00 300
2022-12-30 532.00 0
2022-12-29 532.00 500
2022-12-28 532.00 347
2022-12-27 535.00 215
2022-12-26 535.00 72
2022-12-23 535.00 13
2022-12-22 535.00 300
2022-12-21 535.00 426
2022-12-20 538.00 917
2022-12-19 539.00 1,103
2022-12-16 540.00 0
2022-12-15 540.00 300
2022-12-14 544.00 1,855
2022-12-13 549.00 35
2022-12-12 549.00 0
2022-12-09 549.00 1,110
2022-12-08 550.00 300
2022-12-07 550.00 244
2022-12-06 549.00 0
2022-12-05 549.00 11
2022-12-02 549.00 0
2022-11-30 549.00 0
2022-11-29 549.00 0
2022-11-28 549.00 111
2022-11-25 549.00 100
2022-11-24 550.00 51
2022-11-23 550.00 0
2022-11-22 550.00 323
2022-11-21 550.00 14,960
2022-11-18 565.00 0
2022-11-17 565.00 0
2022-11-16 565.00 701
2022-11-15 565.00 0
2022-11-14 565.00 600
2022-11-11 565.00 452
2022-11-10 565.00 283
2022-11-09 570.00 1,700
2022-11-08 585.00 100
2022-11-07 585.00 0
2022-11-04 585.00 3
2022-11-03 585.00 21
2022-11-01 585.00 0
2022-10-31 585.00 560
2022-10-28 585.00 2,046
2022-10-27 587.00 307
2022-10-26 587.00 0
2022-10-25 587.00 0
2022-10-21 587.00 0
2022-10-20 587.00 0
2022-10-19 587.00 2,756
2022-10-18 587.00 12,250
2022-10-17 587.00 0
2022-10-14 587.00 0
2022-10-13 587.00 0
2022-10-12 587.00 0
2022-10-11 587.00 200
2022-10-10 586.00 0
2022-10-07 586.00 0
2022-10-06 586.00 300
2022-10-05 586.00 0
2022-10-04 586.00 500
2022-10-03 586.00 0
2022-09-30 586.00 33,948
2022-09-29 586.00 60
2022-09-28 586.00 20
2022-09-27 586.00 1,100
2022-09-26 585.00 400
2022-09-23 585.00 585
2022-09-22 585.00 100
2022-09-21 585.00 0
2022-09-20 585.00 0
2022-09-19 585.00 0
2022-09-16 585.00 0
2022-09-15 585.00 4,900
2022-09-14 585.00 1,700
2022-09-13 585.00 64
2022-09-12 585.00 0
2022-09-09 585.00 220
2022-09-08 585.00 0
2022-09-07 585.00 16
2022-09-06 585.00 4,000
2022-09-05 580.00 575
2022-09-02 580.00 0
2022-08-31 580.00 0
2022-08-30 580.00 0
2022-08-29 580.00 1,200
2022-08-26 580.00 286
2022-08-25 580.00 1
2022-08-24 580.00 0
2022-08-23 580.00 100
2022-08-22 580.00 270
2022-08-19 580.00 2,900
2022-08-18 580.00 6,995
2022-08-17 587.00 2,801
2022-08-16 587.00 1,339
2022-08-12 587.00 4,034
2022-08-11 589.00 2,900
2022-08-10 590.00 0
2022-08-09 590.00 0
2022-08-08 590.00 0
2022-08-05 590.00 0
2022-08-04 590.00 791
2022-08-03 590.00 0
2022-08-02 590.00 2,372
2022-08-01 590.00 400
2022-07-29 590.00 0
2022-07-28 590.00 200
2022-07-27 590.00 100
2022-07-26 590.00 1,001
2022-07-25 590.00 0
2022-07-22 590.00 22,232
2022-07-21 590.00 10,018
2022-07-20 595.00 0
2022-07-19 595.00 7,700
2022-07-18 595.00 100
2022-07-15 595.00 4,150
2022-07-14 595.00 19,014
2022-07-13 600.00 11,100
2022-07-12 600.00 300
2022-07-11 600.00 6
2022-07-08 600.00 0
2022-07-07 600.00 100
2022-07-06 602.00 1,600
2022-07-05 600.00 0
2022-07-04 600.00 0
2022-07-01 600.00 604
2022-06-30 600.00 250
2022-06-29 602.00 5
2022-06-28 602.00 0
2022-06-27 602.00 15,347
2022-06-24 601.00 1,150
2022-06-23 602.00 503
2022-06-22 602.00 100
2022-06-21 602.00 5
2022-06-20 602.00 0
2022-06-17 602.00 20,895
2022-06-16 603.00 0
2022-06-15 603.00 700
2022-06-14 603.00 0
2022-06-13 603.00 205
2022-06-10 603.00 1,754
2022-06-09 603.00 0
2022-06-08 603.00 0
2022-06-07 603.00 1,198
2022-06-06 605.00 5
2022-06-03 605.00 300
2022-06-02 605.00 0
2022-06-01 605.00 1,400
2022-05-31 605.00 0
2022-05-30 605.00 0
2022-05-27 605.00 600
2022-05-26 605.00 100
2022-05-25 605.00 788
2022-05-24 605.00 0
2022-05-23 605.00 1,400
2022-05-20 605.00 800
2022-05-19 605.00 0
2022-05-18 605.00 8,300
2022-05-17 601.00 0
2022-05-16 601.00 1,000
2022-05-13 600.00 7,298
2022-05-12 600.00 2,857
2022-05-11 605.00 0
2022-05-10 605.00 3,641
2022-05-09 604.00 500
2022-05-06 603.00 1
2022-05-05 603.00 0
2022-05-04 603.00 0
2022-05-02 603.00 0
2022-04-29 603.00 5,071
2022-04-28 603.00 700
2022-04-27 604.00 0
2022-04-26 604.00 0
2022-04-25 604.00 0
2022-04-22 604.00 222
2022-04-21 603.00 0
2022-04-20 603.00 200
2022-04-19 603.00 0
2022-04-18 603.00 0
2022-04-15 603.00 500
2022-04-14 603.00 0
2022-04-13 603.00 0
2022-04-12 603.00 0
2022-04-11 603.00 0
2022-04-08 603.00 12,975
2022-04-07 602.00 0
2022-04-06 602.00 2
2022-04-05 602.00 1,309
2022-04-04 602.00 22
2022-04-01 602.00 0
2022-03-31 602.00 0
2022-03-30 602.00 0
2022-03-29 602.00 35
2022-03-28 602.00 1,040
2022-03-25 601.00 0
2022-03-24 601.00 0
2022-03-23 601.00 0
2022-03-22 601.00 0
2022-03-21 601.00 135