Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.625 | 1.700 | 1.625 | 1.625 | 1.625 | 2 |
| 2024-06-06 | 1.650 | 1.700 | 1.550 | 1.625 | 1.625 | 47,848 |
| 2024-06-05 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 48,399 |
| 2024-06-04 | 1.650 | 1.750 | 1.550 | 1.650 | 1.650 | 4,808 |
| 2024-06-03 | 1.650 | 1.670 | 1.550 | 1.650 | 1.650 | 38,712 |
| 2024-05-31 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 555 |
| 2024-05-30 | 1.650 | 1.750 | 1.550 | 1.650 | 1.650 | 180 |
| 2024-05-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-05-28 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 139 |
| 2024-05-24 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 4,531 |
| 2024-05-23 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 5,000 |
| 2024-05-22 | 1.650 | 1.750 | 1.650 | 1.650 | 1.650 | 166 |
| 2024-05-21 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 59 |
| 2024-05-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-05-17 | 1.600 | 1.670 | 1.500 | 1.650 | 1.650 | 5,101 |
| 2024-05-16 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 4,620 |
| 2024-05-15 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 3,067 |
| 2024-05-14 | 1.600 | 1.630 | 1.500 | 1.600 | 1.600 | 35,347 |
| 2024-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-10 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 2,095 |
| 2024-05-09 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 17,050 |
| 2024-05-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-07 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 25,694 |
| 2024-05-03 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 50,681 |
| 2024-05-02 | 1.600 | 1.610 | 1.500 | 1.600 | 1.600 | 50,931 |
| 2024-05-01 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,537 |
| 2024-04-30 | 1.600 | 1.610 | 1.500 | 1.600 | 1.600 | 62,091 |
| 2024-04-29 | 1.650 | 1.677 | 1.450 | 1.600 | 1.600 | 658,615 |
| 2024-04-26 | 1.720 | 1.720 | 1.580 | 1.650 | 1.650 | 2,290,751 |
| 2024-04-25 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 111 |
| 2024-04-24 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 47,020 |
| 2024-04-23 | 1.800 | 1.880 | 1.700 | 1.800 | 1.800 | 100,629 |
| 2024-04-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-04-19 | 1.800 | 1.800 | 1.773 | 1.800 | 1.800 | 5,000 |
| 2024-04-18 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 46,512 |
| 2024-04-17 | 1.800 | 1.900 | 1.670 | 1.800 | 1.800 | 9,256 |
| 2024-04-16 | 1.800 | 1.800 | 1.670 | 1.800 | 1.800 | 7,186 |
| 2024-04-15 | 1.800 | 1.800 | 1.773 | 1.800 | 1.800 | 12,000 |
| 2024-04-12 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 120,570 |
| 2024-04-11 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 45,000 |
| 2024-04-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-04-09 | 1.800 | 1.880 | 1.700 | 1.800 | 1.800 | 1,086 |
| 2024-04-08 | 1.800 | 1.880 | 1.700 | 1.800 | 1.800 | 54,700 |
| 2024-04-05 | 1.800 | 1.900 | 1.780 | 1.800 | 1.800 | 40,280 |
| 2024-04-04 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 20,000 |
| 2024-04-03 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 130,033 |
| 2024-04-02 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 5,889 |
| 2024-03-28 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 10,261 |
| 2024-03-27 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 153,552 |
| 2024-03-26 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 500 |
| 2024-03-25 | 1.800 | 1.808 | 1.700 | 1.800 | 1.800 | 37,810 |
| 2024-03-22 | 1.800 | 1.830 | 1.714 | 1.800 | 1.800 | 97,146 |
| 2024-03-21 | 1.800 | 1.808 | 1.700 | 1.800 | 1.800 | 150,395 |
| 2024-03-20 | 1.750 | 1.800 | 1.650 | 1.800 | 1.800 | 177 |
| 2024-03-19 | 1.750 | 1.774 | 1.650 | 1.750 | 1.750 | 3,467 |
| 2024-03-18 | 1.750 | 1.774 | 1.676 | 1.750 | 1.750 | 50,056 |
| 2024-03-15 | 1.750 | 1.762 | 1.750 | 1.750 | 1.750 | 56,413 |
| 2024-03-14 | 1.725 | 1.774 | 1.650 | 1.725 | 1.725 | 74,167 |
| 2024-03-13 | 1.725 | 1.774 | 1.672 | 1.725 | 1.725 | 11,401 |
| 2024-03-12 | 1.650 | 1.790 | 1.600 | 1.790 | 1.790 | 244,326 |
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.