Mercantile Ports & Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.425	0.425	0.400	0.425	0.425	392,646
2026-01-30	0.525	0.550	0.400	0.550	0.550	501,120
2026-01-29	0.525	0.550	0.500	0.525	0.525	585,355
2026-01-28	0.525	0.550	0.500	0.525	0.525	83,155
2026-01-27	0.525	0.550	0.500	0.525	0.525	206,477
2026-01-26	0.525	0.525	0.500	0.525	0.525	93,448
2026-01-23	0.525	0.550	0.500	0.525	0.525	13,353
2026-01-22	0.525	0.525	0.524	0.525	0.525	2,001
2026-01-21	0.525	0.550	0.500	0.525	0.525	154,920
2026-01-20	0.550	0.550	0.500	0.525	0.525	2,397,375
2026-01-19	0.625	0.700	0.550	0.575	0.575	359,440
2026-01-16	0.625	0.628	0.550	0.625	0.625	32,602
2026-01-15	0.625	0.628	0.550	0.625	0.625	200,633
2026-01-14	0.625	0.700	0.550	0.625	0.625	366,744
2026-01-13	0.625	0.700	0.550	0.625	0.625	185,578
2026-01-12	0.625	0.700	0.550	0.625	0.625	593,807
2026-01-09	0.600	0.770	0.501	0.625	0.625	7,003,327
2026-01-08	0.600	0.800	0.404	0.600	0.600	3,085,928
2026-01-07	0.500	0.800	0.400	0.600	0.600	4,588,390
2026-01-06	0.400	0.700	0.400	0.500	0.500	8,520,441
2026-01-05	0.350	0.500	0.200	0.400	0.400	538,704
2026-01-02	0.300	0.400	0.200	0.300	0.300	251,397
2025-12-31	0.300	0.360	0.300	0.300	0.300	555
2025-12-30	0.300	0.400	0.200	0.300	0.300	686,174
2025-12-29	0.300	0.400	0.300	0.300	0.300	231,971
2025-12-24	0.300	0.360	0.223	0.300	0.300	15,782
2025-12-23	0.300	0.400	0.200	0.300	0.300	152,941
2025-12-22	0.300	0.360	0.300	0.300	0.300	2,221
2025-12-19	0.300	0.360	0.223	0.300	0.300	567
2025-12-18	0.300	0.300	0.200	0.300	0.300	146,371
2025-12-17	0.300	0.400	0.300	0.300	0.300	70,270
2025-12-16	0.300	0.400	0.200	0.300	0.300	322,080
2025-12-15	0.300	0.400	0.200	0.300	0.300	214,632
2025-12-12	0.300	0.400	0.200	0.300	0.300	736,401
2025-12-11	0.300	0.400	0.200	0.300	0.300	426,854
2025-12-10	0.300	0.390	0.251	0.300	0.300	175,683
2025-12-09	0.400	0.500	0.300	0.304	0.304	1,300,990
2025-12-08	0.400	0.500	0.300	0.400	0.400	735,466
2025-12-05	0.400	0.500	0.300	0.400	0.400	598,598
2025-12-04	0.500	0.500	0.400	0.400	0.400	764,452
2025-12-03	0.550	0.700	0.400	0.550	0.550	508,109
2025-12-02	0.550	0.700	0.400	0.550	0.550	742,648
2025-12-01	0.600	0.800	0.400	0.550	0.550	1,303,461
2025-11-28	0.600	0.800	0.400	0.600	0.600	1,118,518
2025-11-27	0.600	0.800	0.440	0.600	0.600	463,716
2025-11-26	0.600	0.600	0.600	0.600	0.600	0
2025-11-25	0.600	0.800	0.400	0.600	0.600	405,241
2025-11-24	0.600	0.800	0.400	0.600	0.600	378,607
2025-11-21	0.600	0.800	0.400	0.600	0.600	522,914
2025-11-20	0.600	0.600	0.600	0.600	0.600	0
2025-11-19	0.600	0.600	0.600	0.600	0.600	0
2025-11-18	0.550	0.800	0.400	0.600	0.600	942,630
2025-11-17	0.550	0.700	0.510	0.550	0.550	94,451
2025-11-14	0.550	0.700	0.550	0.550	0.550	9,172
2025-11-13	0.550	0.700	0.400	0.550	0.550	334,877
2025-11-12	0.500	0.600	0.400	0.550	0.550	210,119
2025-11-11	0.650	0.800	0.500	0.500	0.500	316,260
2025-11-10	0.650	0.800	0.650	0.650	0.650	77,056
2025-11-07	0.650	0.800	0.530	0.650	0.650	49,364
2025-11-06	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 4 of 22 · 1,262 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.