MirLand Development Corporation Plc (MLD.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 12:54PM IDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26,666 |
| 02 May 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| 01 May 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| 30 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| 25 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25,746 |
| 24 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30,000 |
| 21 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15,400 |
| 18 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2 |
| 17 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 84,819 |
| 16 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| 15 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 211,428 |
| 14 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43,279 |
| 11 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| 10 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 78,577 |
| 09 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| 08 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3,115 |
| 03 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100,000 |
| 02 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 214,239 |
| 01 Apr 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 159,746 |
| 31 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 201,259 |
| 28 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 140,257 |
| 27 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38,094 |
| 26 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19,230 |
| 25 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26,000 |
| 21 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 143,047 |
| 20 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41,000 |
| 19 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| 18 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 305,104 |
| 17 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 174,198 |
| 14 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39,403 |
| 13 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9,601 |
| 12 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15,001 |
| 11 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 369,709 |
| 10 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 122,618 |
| 07 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 174,406 |
| 06 Mar 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| 05 Mar 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 459,778 |
| 04 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 209,376 |
| 03 Mar 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 295,269 |
| 29 Feb 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 252,853 |
| 28 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 493,998 |
| 26 Feb 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33,300 |
| 25 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 13,701 |
| 22 Feb 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 133,081 |
| 21 Feb 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 154,545 |
| 20 Feb 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 425,614 |
| 19 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39,700 |
| 18 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35,000 |
| 15 Feb 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 52,581 |
| 14 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11,102 |
| 13 Feb 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18,751 |
| 12 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 115,986 |
| 11 Feb 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 320,771 |
| 08 Feb 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 404,979 |
| 07 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 213,991 |
| 06 Feb 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| 05 Feb 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 502 |
| 04 Feb 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| 01 Feb 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| 31 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20,000 |
| 30 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8,618 |
| 29 Jan 2024 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 29,750 |
| 28 Jan 2024 | 0.11 | 0.08 | 0.08 | 0.08 | 0.08 | 43,683 |
| 25 Jan 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 24 Jan 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19,000 |
| 23 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21,000 |
| 22 Jan 2024 | 0.12 | 0.10 | 0.10 | 0.10 | 0.10 | 20,668 |
| 21 Jan 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 18 Jan 2024 | 0.14 | 0.12 | 0.12 | 0.12 | 0.12 | 14,833 |
| 17 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 10,000 |
| 16 Jan 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1,000 |
| 15 Jan 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11,000 |
| 14 Jan 2024 | 0.16 | 0.12 | 0.12 | 0.12 | 0.12 | 67,519 |
| 11 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - |
| 10 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5,000 |
| 09 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2,001 |
| 08 Jan 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.16 | 4,105 |
| 07 Jan 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 1,000 |
| 04 Jan 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 5,000 |
| 03 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.15 | 0.15 | 3,500 |
| 02 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 01 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 31 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 500 |
| 28 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 27 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 26 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 25 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 24 Dec 2023 | 0.15 | 0.13 | 0.13 | 0.15 | 0.15 | 10 |
| 21 Dec 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6,000 |
| 20 Dec 2023 | 0.17 | 0.14 | 0.14 | 0.14 | 0.14 | 11,016 |
| 19 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 18 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 17 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 14 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 13 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 12 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 11 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| 10 Dec 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.