Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 879,014 |
| 2026-07-23 | 1.250 | 1.476 | 1.236 | 1.400 | 1.400 | 5,828,736 |
| 2026-07-22 | 1.250 | 1.400 | 1.155 | 1.250 | 1.250 | 1,954,667 |
| 2026-07-21 | 1.250 | 1.400 | 1.200 | 1.300 | 1.300 | 4,218,076 |
| 2026-07-20 | 1.350 | 1.400 | 1.200 | 1.250 | 1.250 | 3,645,580 |
| 2026-07-17 | 1.200 | 1.600 | 1.200 | 1.350 | 1.350 | 16,054,689 |
| 2026-07-16 | 1.200 | 1.300 | 1.125 | 1.200 | 1.200 | 197,370 |
| 2026-07-15 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 1,080,618 |
| 2026-07-14 | 1.225 | 1.300 | 1.100 | 1.250 | 1.250 | 3,787,098 |
| 2026-07-13 | 1.250 | 1.250 | 1.150 | 1.225 | 1.225 | 3,017,715 |
| 2026-07-10 | 1.300 | 1.350 | 1.100 | 1.250 | 1.250 | 7,084,783 |
| 2026-07-09 | 1.400 | 1.450 | 1.300 | 1.300 | 1.300 | 3,782,800 |
| 2026-07-08 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 1,289,281 |
| 2026-07-07 | 1.300 | 1.450 | 1.300 | 1.400 | 1.400 | 4,144,567 |
| 2026-07-06 | 1.300 | 1.408 | 1.200 | 1.350 | 1.350 | 5,493,956 |
| 2026-07-03 | 1.350 | 1.555 | 1.225 | 1.300 | 1.300 | 13,800,752 |
| 2026-07-02 | 1.450 | 1.560 | 1.230 | 1.350 | 1.350 | 26,058,710 |
| 2026-07-01 | 1.400 | 1.670 | 1.215 | 1.550 | 1.550 | 10,851,496 |
| 2026-06-30 | 1.900 | 1.911 | 1.450 | 1.550 | 1.550 | 28,568,356 |
| 2026-06-29 | 2.050 | 2.197 | 1.800 | 1.900 | 1.900 | 11,095,055 |
| 2026-06-26 | 2.250 | 2.460 | 1.900 | 2.050 | 2.050 | 17,530,540 |
| 2026-06-25 | 1.700 | 2.460 | 1.600 | 2.250 | 2.250 | 47,738,031 |
| 2026-06-24 | 1.450 | 1.500 | 1.415 | 1.450 | 1.450 | 1,931,659 |
| 2026-06-23 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,499,240 |
| 2026-06-22 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 595,148 |
| 2026-06-19 | 1.350 | 1.500 | 1.300 | 1.450 | 1.450 | 8,805,837 |
| 2026-06-18 | 1.500 | 1.505 | 1.326 | 1.400 | 1.400 | 3,268,743 |
| 2026-06-17 | 1.550 | 1.576 | 1.400 | 1.500 | 1.500 | 6,885,747 |
| 2026-06-16 | 1.400 | 1.874 | 1.300 | 1.550 | 1.550 | 17,430,628 |
| 2026-06-15 | 1.500 | 1.600 | 1.300 | 1.400 | 1.400 | 1,565,736 |
| 2026-06-12 | 1.550 | 1.790 | 1.325 | 1.500 | 1.500 | 6,870,715 |
| 2026-06-11 | 1.250 | 1.795 | 1.200 | 1.550 | 1.550 | 17,221,562 |
| 2026-06-10 | 1.450 | 1.480 | 1.050 | 1.250 | 1.250 | 14,471,645 |
| 2026-06-09 | 1.650 | 1.700 | 1.400 | 1.450 | 1.450 | 23,102,026 |
| 2026-06-08 | 1.300 | 2.348 | 1.100 | 1.650 | 1.650 | 74,436,456 |
| 2026-06-05 | 1.550 | 1.690 | 1.225 | 1.300 | 1.300 | 14,393,690 |
| 2026-06-04 | 1.500 | 1.700 | 1.410 | 1.550 | 1.550 | 17,040,224 |
| 2026-06-03 | 1.450 | 1.770 | 1.400 | 1.500 | 1.500 | 9,270,778 |
| 2026-06-02 | 1.500 | 1.885 | 1.325 | 1.450 | 1.450 | 28,106,646 |
| 2026-06-01 | 1.600 | 1.700 | 1.400 | 1.500 | 1.500 | 5,284,403 |
| 2026-05-29 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 13,094,683 |
| 2026-05-28 | 1.901 | 1.901 | 1.500 | 1.600 | 1.600 | 5,739,126 |
| 2026-05-27 | 1.200 | 2.400 | 1.100 | 1.900 | 1.900 | 43,816,442 |
| 2026-05-26 | 1.311 | 1.311 | 1.100 | 1.200 | 1.200 | 2,062,056 |
| 2026-05-22 | 1.400 | 1.500 | 1.200 | 1.350 | 1.350 | 7,888,338 |
| 2026-05-21 | 1.500 | 1.550 | 1.300 | 1.400 | 1.400 | 8,205,834 |
| 2026-05-20 | 1.800 | 1.970 | 1.411 | 1.450 | 1.450 | 14,372,876 |
| 2026-05-19 | 1.800 | 2.070 | 1.506 | 1.800 | 1.800 | 8,600,746 |
| 2026-05-18 | 1.800 | 2.167 | 1.500 | 1.800 | 1.800 | 20,146,980 |
| 2026-05-15 | 1.950 | 2.400 | 1.600 | 1.800 | 1.800 | 46,093,780 |
| 2026-05-14 | 1.550 | 2.378 | 1.220 | 1.950 | 1.950 | 107,355,569 |
| 2026-05-13 | 0.475 | 1.790 | 0.450 | 1.450 | 1.450 | 187,214,531 |
| 2026-05-12 | 0.425 | 0.448 | 0.400 | 0.425 | 0.425 | 184,114 |
| 2026-05-11 | 0.425 | 0.448 | 0.400 | 0.425 | 0.425 | 499,250 |
| 2026-05-08 | 0.425 | 0.448 | 0.400 | 0.425 | 0.425 | 2,154,328 |
| 2026-05-07 | 0.425 | 0.430 | 0.415 | 0.425 | 0.425 | 276,880 |
| 2026-05-06 | 0.425 | 0.449 | 0.400 | 0.425 | 0.425 | 1,787,343 |
| 2026-05-05 | 0.425 | 0.450 | 0.400 | 0.425 | 0.425 | 2,527,436 |
| 2026-05-01 | 0.425 | 0.449 | 0.400 | 0.425 | 0.425 | 288,917 |
| 2026-04-30 | 0.425 | 0.449 | 0.400 | 0.425 | 0.425 | 765,136 |
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.