Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 28,086 |
| 2024-08-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100,000 |
| 2024-08-29 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 32,754 |
| 2024-08-28 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 31,000 |
| 2024-08-27 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 57,735 |
| 2024-08-23 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 31,000 |
| 2024-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-21 | 1.630 | 1.630 | 1.400 | 1.600 | 1.600 | 218,654 |
| 2024-08-20 | 1.650 | 1.800 | 1.650 | 1.650 | 1.650 | 1,333 |
| 2024-08-19 | 1.700 | 1.800 | 1.500 | 1.650 | 1.650 | 26,270 |
| 2024-08-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-15 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 5,780 |
| 2024-08-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-09 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 25,000 |
| 2024-08-08 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 86,714 |
| 2024-08-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-05 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 121,536 |
| 2024-08-02 | 1.880 | 1.880 | 1.742 | 1.800 | 1.800 | 123,475 |
| 2024-08-01 | 1.900 | 1.900 | 1.770 | 1.800 | 1.800 | 4,782 |
| 2024-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-30 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-07-29 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 15,593 |
| 2024-07-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-25 | 1.950 | 1.980 | 1.880 | 1.980 | 1.980 | 6,150 |
| 2024-07-24 | 1.800 | 1.800 | 1.777 | 1.800 | 1.800 | 484 |
| 2024-07-23 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 75 |
| 2024-07-22 | 1.858 | 1.858 | 1.777 | 1.800 | 1.800 | 30,478 |
| 2024-07-19 | 1.800 | 1.800 | 1.777 | 1.800 | 1.800 | 535 |
| 2024-07-18 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 3,967 |
| 2024-07-17 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 1,030 |
| 2024-07-16 | 1.900 | 1.900 | 1.765 | 1.800 | 1.800 | 4,014 |
| 2024-07-15 | 1.900 | 1.900 | 1.700 | 1.800 | 1.800 | 85,136 |
| 2024-07-12 | 1.858 | 1.858 | 1.700 | 1.800 | 1.800 | 35,885 |
| 2024-07-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-10 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 255 |
| 2024-07-09 | 1.900 | 1.900 | 1.700 | 1.800 | 1.800 | 16,870 |
| 2024-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-05 | 1.900 | 1.900 | 1.742 | 1.800 | 1.800 | 38,466 |
| 2024-07-04 | 1.866 | 1.866 | 1.700 | 1.800 | 1.800 | 110,929 |
| 2024-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-02 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 3,882 |
| 2024-07-01 | 1.940 | 1.940 | 1.700 | 1.940 | 1.940 | 20,466 |
| 2024-06-28 | 2.000 | 2.200 | 1.700 | 2.200 | 2.200 | 95,961 |
| 2024-06-27 | 1.600 | 2.500 | 1.600 | 2.000 | 2.000 | 1,979,520 |
| 2024-06-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-25 | 1.600 | 1.730 | 1.500 | 1.600 | 1.600 | 5,119 |
| 2024-06-24 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,116 |
| 2024-06-21 | 1.600 | 1.600 | 1.538 | 1.600 | 1.600 | 37,974 |
| 2024-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-18 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 31,847 |
| 2024-06-17 | 1.550 | 1.550 | 1.488 | 1.550 | 1.550 | 99 |
| 2024-06-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-13 | 1.550 | 1.650 | 1.419 | 1.550 | 1.550 | 91,656 |
| 2024-06-12 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 2,081,789 |
| 2024-06-11 | 1.625 | 1.632 | 1.625 | 1.625 | 1.625 | 3,463 |
| 2024-06-10 | 1.625 | 1.670 | 1.625 | 1.625 | 1.625 | 5,437 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.