Mercantile Ports & Logistics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.550	2.570	2.520	2.520	2.520	6,866
2023-12-13	2.550	2.570	2.550	2.550	2.550	1,945
2023-12-12	2.550	2.550	2.500	2.550	2.550	18,796
2023-12-11	2.550	2.550	2.550	2.550	2.550	0
2023-12-08	2.550	2.570	2.550	2.550	2.550	1,562
2023-12-07	2.550	2.550	2.550	2.550	2.550	50,000
2023-12-06	2.550	2.550	2.550	2.550	2.550	0
2023-12-05	2.550	2.550	2.550	2.550	2.550	78
2023-12-04	2.550	2.550	2.550	2.550	2.550	7,507
2023-12-01	2.750	3.000	2.500	2.550	2.550	189,292
2023-11-30	2.750	3.000	2.633	2.750	2.750	20,046
2023-11-29	2.750	2.750	2.500	2.750	2.750	172
2023-11-28	2.650	2.778	2.500	2.750	2.750	5,649
2023-11-27	2.650	2.650	2.650	2.650	2.650	0
2023-11-24	2.650	2.650	2.500	2.650	2.650	80,048
2023-11-23	2.650	2.650	2.500	2.650	2.650	16,379
2023-11-22	2.650	2.650	2.517	2.650	2.650	9,586
2023-11-21	2.550	2.650	2.500	2.650	2.650	20,205
2023-11-20	2.550	2.550	2.500	2.550	2.550	171
2023-11-17	2.550	2.570	2.550	2.550	2.550	230,305
2023-11-16	2.575	2.575	2.501	2.550	2.550	48,293
2023-11-15	2.575	2.575	2.501	2.550	2.550	26,558
2023-11-14	2.550	2.550	2.501	2.550	2.550	115,000
2023-11-13	2.550	2.595	2.550	2.550	2.550	300
2023-11-10	2.550	2.600	2.500	2.550	2.550	431,458
2023-11-09	2.550	2.700	2.500	2.550	2.550	1,044,649
2023-11-08	2.550	2.700	2.550	2.550	2.550	301,300
2023-11-07	2.650	2.800	2.525	2.550	2.550	156,106
2023-11-06	3.000	3.000	2.600	2.650	2.650	353,420
2023-11-03	2.800	3.190	2.800	2.900	2.900	557,211
2023-11-02	2.750	3.000	2.600	2.800	2.800	328,850
2023-11-01	2.600	3.000	2.500	2.860	2.860	20,521
2023-10-31	2.600	2.600	2.600	2.600	2.600	0
2023-10-30	2.600	2.600	2.600	2.600	2.600	0
2023-10-27	2.750	2.750	2.750	2.750	2.750	0
2023-10-26	2.750	2.750	2.650	2.750	2.750	5,647
2023-10-25	2.750	2.750	2.500	2.750	2.750	18,341
2023-10-24	2.750	3.000	2.500	2.750	2.750	1,572
2023-10-23	2.750	2.750	2.750	2.750	2.750	0
2023-10-20	2.750	2.750	2.750	2.750	2.750	0
2023-10-19	2.750	2.750	2.505	2.750	2.750	50,300
2023-10-18	2.750	2.750	2.620	2.750	2.750	19,083
2023-10-17	2.750	3.000	2.500	2.750	2.750	3,095
2023-10-16	2.750	2.750	2.500	2.750	2.750	2,602
2023-10-13	2.750	2.750	2.618	2.750	2.750	114,400
2023-10-12	2.750	2.750	2.620	2.750	2.750	1,603
2023-10-11	2.750	2.750	2.500	2.750	2.750	11,636
2023-10-10	2.600	3.000	2.500	2.750	2.750	25,155
2023-10-09	2.600	2.640	2.600	2.600	2.600	19,070
2023-10-06	2.600	2.648	2.500	2.600	2.600	223,889
2023-10-05	2.700	2.700	2.500	2.700	2.700	1,254,720
2023-10-04	2.600	2.725	2.500	2.500	2.500	1,584,098
2023-10-03	2.550	2.700	2.500	2.600	2.600	145,355
2023-10-02	2.850	3.000	2.500	2.520	2.520	528,129
2023-09-29	2.850	3.000	2.721	2.850	2.850	188,485
2023-09-28	2.850	2.850	2.700	2.850	2.850	121,111
2023-09-27	2.850	3.000	2.700	2.850	2.850	108,119
2023-09-26	2.850	2.850	2.849	2.850	2.850	141,067
2023-09-25	2.850	3.000	2.703	2.850	2.850	84,982
2023-09-22	3.250	3.500	2.500	3.060	3.060	513,106

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.