Mercantile Ports & Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	8.500	8.900	8.000	8.500	8.500	2,717
2023-01-03	8.500	8.920	8.000	8.500	8.500	549
2022-12-30	8.500	8.750	8.500	8.500	8.500	34,798
2022-12-29	8.500	8.900	8.375	8.375	8.375	7,500
2022-12-28	8.500	8.890	8.000	8.500	8.500	120,342
2022-12-23	8.500	8.500	8.500	8.500	8.500	0
2022-12-22	8.500	8.960	8.020	8.500	8.500	20,506
2022-12-21	8.500	9.000	8.500	8.500	8.500	3,223
2022-12-20	8.500	8.500	8.500	8.500	8.500	0
2022-12-19	8.750	9.000	8.000	8.500	8.500	40,017
2022-12-16	8.750	9.000	8.750	8.750	8.750	15,560
2022-12-15	8.750	9.000	8.500	8.750	8.750	3,433
2022-12-14	8.750	9.500	8.360	8.750	8.750	17,217
2022-12-13	8.750	8.750	8.750	8.750	8.750	0
2022-12-12	8.750	9.100	8.230	8.750	8.750	712
2022-12-09	8.230	8.230	8.000	8.000	8.000	950
2022-12-08	8.750	8.750	8.750	8.750	8.750	0
2022-12-07	8.750	8.750	8.230	8.750	8.750	555
2022-12-06	8.750	8.750	8.750	8.750	8.750	0
2022-12-05	8.750	9.500	8.750	8.750	8.750	1,606
2022-12-02	8.750	9.100	8.750	8.750	8.750	7,500
2022-12-01	8.750	9.500	8.230	8.750	8.750	16,378
2022-11-30	8.750	9.467	8.000	8.750	8.750	2,565
2022-11-29	8.500	9.240	8.250	8.750	8.750	35,366
2022-11-28	8.500	9.000	8.200	8.500	8.500	504
2022-11-25	8.500	9.000	8.500	8.500	8.500	481
2022-11-24	8.500	9.000	8.500	8.500	8.500	70,000
2022-11-23	8.375	8.731	8.000	8.500	8.500	27,205
2022-11-22	8.750	8.990	7.000	8.375	8.375	160,851
2022-11-21	8.750	9.485	8.750	8.750	8.750	3,596
2022-11-18	9.500	11.000	8.500	8.750	8.750	60,510
2022-11-17	9.500	9.500	9.500	9.500	9.500	0
2022-11-16	9.500	9.500	9.500	9.500	9.500	0
2022-11-15	10.500	11.000	10.000	10.500	10.500	16,550
2022-11-14	10.500	11.000	10.320	10.500	10.500	4,576
2022-11-11	10.750	11.000	10.500	10.500	10.500	81
2022-11-10	10.750	10.750	10.750	10.750	10.750	0
2022-11-09	10.750	11.500	10.750	10.750	10.750	15,173
2022-11-08	10.500	11.495	9.090	10.250	10.250	6,281
2022-11-07	10.500	12.000	10.500	10.500	10.500	135
2022-11-04	11.000	11.000	9.000	10.500	10.500	33,194
2022-11-03	11.250	11.250	10.000	11.250	11.250	20,000
2022-11-02	11.750	12.000	11.240	11.250	11.250	822
2022-11-01	11.750	11.750	11.000	11.750	11.750	1
2022-10-31	11.750	12.500	11.750	11.750	11.750	65,016
2022-10-28	11.750	11.750	11.750	11.750	11.750	0
2022-10-27	11.750	11.750	11.750	11.750	11.750	0
2022-10-26	11.750	12.500	11.750	11.750	11.750	15,160
2022-10-25	11.750	11.750	11.000	11.750	11.750	30
2022-10-24	11.750	11.750	11.750	11.750	11.750	0
2022-10-21	11.750	11.750	11.288	11.750	11.750	1,556
2022-10-20	11.750	11.750	11.750	11.750	11.750	0
2022-10-19	11.750	11.750	11.750	11.750	11.750	0
2022-10-18	12.000	13.000	11.288	12.000	12.000	32,596
2022-10-17	12.000	13.000	12.000	12.000	12.000	7,500
2022-10-14	11.500	13.000	11.500	11.500	11.500	77
2022-10-13	11.500	11.500	11.500	11.500	11.500	0
2022-10-12	11.500	11.500	10.000	11.500	11.500	236
2022-10-11	11.500	11.500	11.500	11.500	11.500	0
2022-10-10	12.500	13.000	11.100	11.500	11.500	1,600

← NewerPage 17 of 22 · 1,267 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.