Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 633 |
| 2023-09-20 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 35,517 |
| 2023-09-19 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 205,051 |
| 2023-09-18 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,162 |
| 2023-09-15 | 3.250 | 3.250 | 3.155 | 3.250 | 3.250 | 142,875 |
| 2023-09-14 | 3.350 | 3.500 | 3.000 | 3.250 | 3.250 | 255,136 |
| 2023-09-13 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 277 |
| 2023-09-12 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 102,268 |
| 2023-09-11 | 3.250 | 3.500 | 2.800 | 3.350 | 3.350 | 1,066,156 |
| 2023-09-08 | 3.750 | 4.000 | 3.000 | 3.250 | 3.250 | 342,325 |
| 2023-09-07 | 4.250 | 4.500 | 3.330 | 3.750 | 3.750 | 1,176,221 |
| 2023-09-06 | 3.415 | 5.000 | 3.415 | 4.250 | 4.250 | 2,425,173 |
| 2023-09-05 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 639 |
| 2023-09-04 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,100 |
| 2023-09-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-31 | 3.250 | 3.430 | 3.000 | 3.250 | 3.250 | 75,331 |
| 2023-08-30 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 221 |
| 2023-08-29 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 7,577 |
| 2023-08-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-24 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 30,963 |
| 2023-08-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-22 | 3.250 | 3.430 | 3.250 | 3.250 | 3.250 | 7,288 |
| 2023-08-21 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 1,502 |
| 2023-08-18 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 21,078 |
| 2023-08-17 | 3.250 | 3.445 | 3.250 | 3.250 | 3.250 | 5,805 |
| 2023-08-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-14 | 3.250 | 3.493 | 3.000 | 3.250 | 3.250 | 700 |
| 2023-08-11 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 99 |
| 2023-08-10 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 3,267 |
| 2023-08-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-08 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,185 |
| 2023-08-07 | 3.250 | 3.493 | 3.000 | 3.250 | 3.250 | 22,483 |
| 2023-08-04 | 3.250 | 3.445 | 3.000 | 3.250 | 3.250 | 62,313 |
| 2023-08-03 | 3.445 | 3.445 | 3.000 | 3.250 | 3.250 | 22,972 |
| 2023-08-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 3,785 |
| 2023-08-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-31 | 3.250 | 3.390 | 3.180 | 3.250 | 3.250 | 95,607 |
| 2023-07-28 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 82,402 |
| 2023-07-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-07-26 | 3.250 | 3.260 | 3.000 | 3.260 | 3.260 | 31,952 |
| 2023-07-25 | 3.250 | 3.260 | 3.000 | 3.250 | 3.250 | 1,384 |
| 2023-07-24 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 22,157 |
| 2023-07-21 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 10,999 |
| 2023-07-20 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,313 |
| 2023-07-19 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 188 |
| 2023-07-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-17 | 3.250 | 3.295 | 3.000 | 3.250 | 3.250 | 10,692,611 |
| 2023-07-14 | 3.250 | 3.560 | 3.000 | 3.560 | 3.560 | 7,228 |
| 2023-07-13 | 3.250 | 3.500 | 2.700 | 3.250 | 3.250 | 158,558 |
| 2023-07-12 | 3.250 | 3.380 | 3.250 | 3.250 | 3.250 | 104,438 |
| 2023-07-11 | 3.250 | 3.560 | 3.000 | 3.560 | 3.560 | 20,835 |
| 2023-07-10 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 441 |
| 2023-07-07 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 172,740 |
| 2023-07-06 | 3.250 | 3.560 | 3.000 | 3.560 | 3.560 | 9,152 |
| 2023-07-05 | 3.250 | 3.560 | 3.250 | 3.250 | 3.250 | 31,245 |
| 2023-07-04 | 3.250 | 3.560 | 3.250 | 3.250 | 3.250 | 17,329 |
| 2023-07-03 | 3.250 | 3.560 | 2.933 | 3.250 | 3.250 | 217,339 |
| 2023-06-30 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 205,869 |
| 2023-06-29 | 3.632 | 3.632 | 2.900 | 3.250 | 3.250 | 497,747 |
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.