Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.700 | 1.795 | 1.600 | 1.650 | 1.650 | 310,304 |
| 2024-03-08 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 78 |
| 2024-03-07 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 642 |
| 2024-03-06 | 1.650 | 1.798 | 1.600 | 1.650 | 1.650 | 423,838 |
| 2024-03-05 | 1.850 | 2.000 | 1.600 | 1.650 | 1.650 | 409,662 |
| 2024-03-04 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 252,193 |
| 2024-03-01 | 1.850 | 1.850 | 1.710 | 1.850 | 1.850 | 20,701 |
| 2024-02-29 | 1.850 | 1.970 | 1.710 | 1.850 | 1.850 | 50,106 |
| 2024-02-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-02-27 | 1.950 | 2.100 | 1.700 | 1.850 | 1.850 | 892,966 |
| 2024-02-26 | 1.850 | 1.980 | 1.801 | 1.950 | 1.950 | 367,511 |
| 2024-02-23 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 238,383 |
| 2024-02-22 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 164,313 |
| 2024-02-21 | 1.800 | 1.825 | 1.724 | 1.800 | 1.800 | 10,273 |
| 2024-02-20 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 1,821,594 |
| 2024-02-19 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 260,514 |
| 2024-02-16 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 20,500 |
| 2024-02-15 | 1.900 | 1.905 | 1.800 | 1.900 | 1.900 | 11,480 |
| 2024-02-14 | 1.900 | 1.920 | 1.800 | 1.900 | 1.900 | 111,881 |
| 2024-02-13 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 63,000 |
| 2024-02-12 | 1.850 | 1.900 | 1.700 | 1.900 | 1.900 | 690,924 |
| 2024-02-09 | 1.900 | 1.900 | 1.702 | 1.850 | 1.850 | 105,104 |
| 2024-02-08 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 36,609 |
| 2024-02-07 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 144,489 |
| 2024-02-06 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 173,392 |
| 2024-02-05 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 26,889 |
| 2024-02-02 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 250,998 |
| 2024-02-01 | 1.850 | 1.870 | 1.800 | 1.850 | 1.850 | 81,494 |
| 2024-01-31 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 580,702 |
| 2024-01-30 | 1.850 | 2.000 | 1.702 | 1.900 | 1.900 | 470,153 |
| 2024-01-29 | 1.850 | 1.950 | 1.700 | 1.850 | 1.850 | 1,092,958 |
| 2024-01-26 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 80,391 |
| 2024-01-25 | 1.850 | 1.900 | 1.777 | 1.850 | 1.850 | 100,526 |
| 2024-01-24 | 1.850 | 1.900 | 1.650 | 1.850 | 1.850 | 85,263 |
| 2024-01-23 | 1.625 | 2.000 | 1.600 | 1.850 | 1.850 | 431,868 |
| 2024-01-22 | 1.625 | 1.698 | 1.550 | 1.625 | 1.625 | 240,489 |
| 2024-01-19 | 1.600 | 1.681 | 1.600 | 1.625 | 1.625 | 160,000 |
| 2024-01-18 | 1.600 | 1.600 | 1.514 | 1.600 | 1.600 | 290,206 |
| 2024-01-17 | 1.600 | 1.683 | 1.502 | 1.600 | 1.600 | 30,014 |
| 2024-01-16 | 1.550 | 1.779 | 1.525 | 1.600 | 1.600 | 252,010 |
| 2024-01-15 | 1.699 | 1.700 | 1.500 | 1.600 | 1.600 | 1,078,698 |
| 2024-01-12 | 1.475 | 1.550 | 1.446 | 1.520 | 1.520 | 3,520,043 |
| 2024-01-11 | 1.550 | 1.590 | 1.450 | 1.450 | 1.450 | 1,460,507 |
| 2024-01-10 | 2.050 | 2.300 | 1.283 | 1.590 | 1.590 | 6,156,001 |
| 2024-01-09 | 2.650 | 2.800 | 2.520 | 2.650 | 2.650 | 66,032 |
| 2024-01-08 | 2.740 | 2.740 | 2.500 | 2.650 | 2.650 | 17,162 |
| 2024-01-05 | 2.750 | 2.820 | 2.540 | 2.800 | 2.800 | 408,127 |
| 2024-01-04 | 2.650 | 2.900 | 2.500 | 2.750 | 2.750 | 392,701 |
| 2024-01-03 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,820,883 |
| 2024-01-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2023-12-29 | 2.650 | 2.650 | 2.510 | 2.650 | 2.650 | 7,707 |
| 2023-12-28 | 2.650 | 2.776 | 2.557 | 2.650 | 2.650 | 17,000 |
| 2023-12-27 | 2.650 | 2.776 | 2.650 | 2.650 | 2.650 | 398 |
| 2023-12-22 | 2.650 | 2.800 | 2.650 | 2.650 | 2.650 | 954 |
| 2023-12-21 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 205,959 |
| 2023-12-20 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 223,094 |
| 2023-12-19 | 2.650 | 2.782 | 2.502 | 2.650 | 2.650 | 24,730 |
| 2023-12-18 | 2.650 | 2.650 | 2.502 | 2.650 | 2.650 | 10,000 |
| 2023-12-15 | 2.550 | 2.800 | 2.500 | 2.540 | 2.540 | 317,510 |
| 2023-12-14 | 2.550 | 2.570 | 2.520 | 2.520 | 2.520 | 6,866 |
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.