Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-28 | 6.000 | 6.000 | 5.970 | 6.000 | 6.000 | 167 |
| 2023-03-27 | 6.000 | 6.500 | 5.970 | 6.000 | 6.000 | 361 |
| 2023-03-24 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 5,624 |
| 2023-03-23 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 58 |
| 2023-03-22 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 1,135 |
| 2023-03-21 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 20,299 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-17 | 6.000 | 6.055 | 6.000 | 6.000 | 6.000 | 215 |
| 2023-03-16 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 83 |
| 2023-03-15 | 5.750 | 6.100 | 5.500 | 6.000 | 6.000 | 18,126 |
| 2023-03-14 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 15,432 |
| 2023-03-13 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 10,766 |
| 2023-03-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-08 | 5.750 | 5.980 | 5.500 | 5.750 | 5.750 | 25,582 |
| 2023-03-07 | 6.090 | 6.090 | 5.750 | 5.750 | 5.750 | 208,630 |
| 2023-03-06 | 6.250 | 6.250 | 6.075 | 6.250 | 6.250 | 93,653 |
| 2023-03-03 | 6.250 | 6.350 | 6.100 | 6.250 | 6.250 | 228,092 |
| 2023-03-02 | 6.375 | 6.500 | 6.003 | 6.125 | 6.125 | 60,852 |
| 2023-03-01 | 6.390 | 6.390 | 6.250 | 6.375 | 6.375 | 27,718 |
| 2023-02-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-27 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 2,672 |
| 2023-02-24 | 6.500 | 6.530 | 6.000 | 6.500 | 6.500 | 215,983 |
| 2023-02-23 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 119,452 |
| 2023-02-22 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 236,652 |
| 2023-02-21 | 6.500 | 7.000 | 6.010 | 6.500 | 6.500 | 50 |
| 2023-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-17 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 4,050 |
| 2023-02-16 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 24 |
| 2023-02-15 | 6.500 | 7.500 | 6.366 | 6.500 | 6.500 | 63,498 |
| 2023-02-14 | 6.125 | 6.160 | 6.000 | 6.125 | 6.125 | 18,912 |
| 2023-02-13 | 6.125 | 6.160 | 6.000 | 6.125 | 6.125 | 1,826 |
| 2023-02-10 | 6.125 | 6.200 | 6.125 | 6.125 | 6.125 | 40,000 |
| 2023-02-09 | 6.125 | 6.400 | 6.000 | 6.125 | 6.125 | 45,773 |
| 2023-02-08 | 6.250 | 6.400 | 6.035 | 6.125 | 6.125 | 13,575 |
| 2023-02-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-02-06 | 6.250 | 6.250 | 6.033 | 6.250 | 6.250 | 4,111 |
| 2023-02-03 | 6.250 | 6.410 | 6.000 | 6.250 | 6.250 | 8,748 |
| 2023-02-02 | 6.250 | 6.420 | 6.000 | 6.250 | 6.250 | 36,306 |
| 2023-02-01 | 6.250 | 6.420 | 6.250 | 6.250 | 6.250 | 2,500 |
| 2023-01-31 | 6.500 | 6.900 | 6.005 | 6.250 | 6.250 | 55,420 |
| 2023-01-30 | 6.500 | 7.000 | 6.010 | 6.500 | 6.500 | 991 |
| 2023-01-27 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 453,262 |
| 2023-01-26 | 6.875 | 7.200 | 6.500 | 6.750 | 6.750 | 6,454 |
| 2023-01-25 | 7.250 | 7.500 | 6.875 | 6.875 | 6.875 | 50,000 |
| 2023-01-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-01-23 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 50,050 |
| 2023-01-20 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 212 |
| 2023-01-19 | 8.450 | 8.450 | 8.000 | 8.450 | 8.450 | 837 |
| 2023-01-18 | 8.450 | 8.880 | 8.450 | 8.450 | 8.450 | 5,748 |
| 2023-01-17 | 8.450 | 8.893 | 8.450 | 8.450 | 8.450 | 25,337 |
| 2023-01-16 | 8.650 | 8.650 | 8.450 | 8.450 | 8.450 | 10,000 |
| 2023-01-13 | 8.700 | 8.800 | 8.500 | 8.700 | 8.700 | 1,205 |
| 2023-01-12 | 8.700 | 8.900 | 8.700 | 8.700 | 8.700 | 15,011 |
| 2023-01-11 | 8.750 | 9.000 | 8.700 | 8.700 | 8.700 | 550,000 |
| 2023-01-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-01-09 | 8.750 | 8.994 | 8.750 | 8.750 | 8.750 | 25,995 |
| 2023-01-06 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 6,638 |
| 2023-01-05 | 8.500 | 9.000 | 8.276 | 8.500 | 8.500 | 15,512 |
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.