Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 125,658 |
| 2023-06-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 17,134 |
| 2023-06-26 | 3.750 | 3.925 | 3.000 | 3.750 | 3.750 | 345,239 |
| 2023-06-23 | 3.750 | 3.950 | 3.100 | 3.750 | 3.750 | 150,022 |
| 2023-06-22 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 24,776 |
| 2023-06-21 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 52,538 |
| 2023-06-20 | 3.750 | 4.080 | 3.000 | 4.080 | 4.080 | 273,325 |
| 2023-06-19 | 4.000 | 4.500 | 3.510 | 4.480 | 4.480 | 104,630 |
| 2023-06-16 | 4.000 | 4.430 | 3.720 | 4.000 | 4.000 | 52,257 |
| 2023-06-15 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 57,868 |
| 2023-06-14 | 3.250 | 4.500 | 3.000 | 4.000 | 4.000 | 484,300 |
| 2023-06-13 | 3.500 | 3.800 | 3.280 | 3.500 | 3.500 | 105,672 |
| 2023-06-12 | 3.500 | 4.000 | 3.300 | 3.500 | 3.500 | 209,956 |
| 2023-06-09 | 3.500 | 4.000 | 3.120 | 3.500 | 3.500 | 158,572 |
| 2023-06-08 | 4.250 | 4.499 | 4.060 | 4.250 | 4.250 | 158,783 |
| 2023-06-07 | 4.250 | 4.317 | 4.000 | 4.250 | 4.250 | 31,880 |
| 2023-06-06 | 4.001 | 4.500 | 4.001 | 4.250 | 4.250 | 170,249 |
| 2023-06-05 | 4.000 | 4.400 | 4.000 | 4.000 | 4.000 | 11,205 |
| 2023-06-02 | 3.500 | 4.500 | 3.220 | 4.000 | 4.000 | 165,471 |
| 2023-06-01 | 4.000 | 4.080 | 3.000 | 3.250 | 3.250 | 275,078 |
| 2023-05-31 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 24,900 |
| 2023-05-30 | 4.180 | 4.180 | 3.570 | 3.750 | 3.750 | 188,949 |
| 2023-05-26 | 4.600 | 4.648 | 3.505 | 4.250 | 4.250 | 150,822 |
| 2023-05-25 | 4.250 | 5.000 | 3.800 | 4.600 | 4.600 | 379,834 |
| 2023-05-24 | 4.100 | 4.500 | 3.920 | 3.920 | 3.920 | 543,126 |
| 2023-05-23 | 4.250 | 4.500 | 4.000 | 4.100 | 4.100 | 165,014 |
| 2023-05-22 | 4.750 | 5.000 | 3.500 | 4.250 | 4.250 | 150,425 |
| 2023-05-19 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 25,425 |
| 2023-05-18 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 204,101 |
| 2023-05-17 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 45,000 |
| 2023-05-16 | 4.750 | 4.750 | 4.010 | 4.750 | 4.750 | 114,989 |
| 2023-05-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 16,979 |
| 2023-05-12 | 5.500 | 5.500 | 4.100 | 5.250 | 5.250 | 37,412 |
| 2023-05-11 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 23,579 |
| 2023-05-10 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 5,200 |
| 2023-05-09 | 5.250 | 5.250 | 5.160 | 5.250 | 5.250 | 18,023 |
| 2023-05-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-05-04 | 5.250 | 5.500 | 5.001 | 5.250 | 5.250 | 1,361 |
| 2023-05-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 97,089 |
| 2023-05-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 26,653 |
| 2023-04-28 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 12,701 |
| 2023-04-27 | 5.250 | 5.250 | 5.160 | 5.250 | 5.250 | 7,894 |
| 2023-04-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-04-25 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 96 |
| 2023-04-24 | 5.250 | 5.250 | 5.001 | 5.250 | 5.250 | 560 |
| 2023-04-21 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,156 |
| 2023-04-20 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 25,142 |
| 2023-04-19 | 5.170 | 5.250 | 5.170 | 5.250 | 5.250 | 75,046 |
| 2023-04-18 | 5.100 | 5.300 | 5.100 | 5.100 | 5.100 | 10,094 |
| 2023-04-17 | 5.100 | 5.500 | 4.701 | 5.100 | 5.100 | 57,649 |
| 2023-04-14 | 5.100 | 5.500 | 5.100 | 5.100 | 5.100 | 100 |
| 2023-04-13 | 5.100 | 5.300 | 4.700 | 5.100 | 5.100 | 2,024 |
| 2023-04-12 | 5.250 | 5.300 | 5.005 | 5.250 | 5.250 | 27,790 |
| 2023-04-11 | 5.250 | 5.500 | 4.750 | 5.250 | 5.250 | 74,360 |
| 2023-04-06 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 35,000 |
| 2023-04-05 | 5.250 | 5.300 | 5.060 | 5.250 | 5.250 | 2,460 |
| 2023-04-04 | 5.250 | 5.280 | 5.050 | 5.250 | 5.250 | 78,415 |
| 2023-04-03 | 5.250 | 5.300 | 5.050 | 5.250 | 5.250 | 24,444 |
| 2023-03-31 | 6.000 | 6.000 | 5.000 | 5.250 | 5.250 | 100,815 |
| 2023-03-30 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 100 |
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.