Mercantile Ports & Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.650	0.650	0.650	0.650	0.650	0
2025-11-05	0.650	0.750	0.650	0.650	0.650	66
2025-11-04	0.650	0.720	0.650	0.650	0.650	29,617
2025-11-03	0.700	0.750	0.650	0.650	0.650	201,600
2025-10-31	0.700	0.780	0.667	0.700	0.700	2,333
2025-10-30	0.700	0.700	0.700	0.700	0.700	0
2025-10-29	0.700	0.800	0.700	0.700	0.700	1,500
2025-10-28	0.700	0.700	0.700	0.700	0.700	0
2025-10-27	0.700	0.800	0.700	0.700	0.700	3,625
2025-10-24	0.700	0.700	0.700	0.700	0.700	0
2025-10-23	0.700	0.700	0.700	0.700	0.700	0
2025-10-22	0.700	0.700	0.700	0.700	0.700	0
2025-10-21	0.700	0.700	0.700	0.700	0.700	0
2025-10-20	0.750	0.830	0.667	0.700	0.700	14,214
2025-10-17	0.700	0.850	0.650	0.750	0.750	118,173
2025-10-16	0.700	0.800	0.620	0.775	0.775	154,762
2025-10-15	0.725	0.850	0.700	0.700	0.700	707,246
2025-10-14	0.683	0.700	0.683	0.700	0.700	43,799
2025-10-13	0.675	0.700	0.675	0.675	0.675	5,285
2025-10-10	0.675	0.745	0.550	0.675	0.675	91,092
2025-10-09	0.675	0.687	0.550	0.675	0.675	29,821
2025-10-08	0.875	0.899	0.533	0.690	0.690	1,253,418
2025-10-07	0.925	1.000	0.850	0.875	0.875	417,986
2025-10-06	0.925	0.950	0.925	0.925	0.925	3,368
2025-10-03	0.925	0.950	0.925	0.925	0.925	2,317
2025-10-02	0.925	0.950	0.925	0.925	0.925	30,036
2025-10-01	0.925	0.925	0.925	0.925	0.925	0
2025-09-30	0.925	1.000	0.850	0.925	0.925	14,431
2025-09-29	0.925	0.997	0.925	0.925	0.925	7,206
2025-09-26	0.925	0.997	0.925	0.925	0.925	764
2025-09-25	0.925	0.997	0.925	0.925	0.925	5,915
2025-09-24	0.925	1.000	0.850	0.925	0.925	33,110
2025-09-23	0.925	0.925	0.850	0.925	0.925	1,129
2025-09-22	0.925	0.997	0.850	0.925	0.925	13,638
2025-09-19	0.950	1.000	0.800	0.925	0.925	210,122
2025-09-18	0.950	1.000	0.950	0.950	0.950	2,993
2025-09-17	0.950	1.000	0.900	0.950	0.950	98,587
2025-09-16	0.925	1.000	0.850	0.950	0.950	55,549
2025-09-15	0.925	0.950	0.850	0.925	0.925	23,753
2025-09-12	0.925	0.950	0.850	0.925	0.925	1,619
2025-09-11	0.875	0.925	0.800	0.925	0.925	195,101
2025-09-10	0.850	0.950	0.821	0.875	0.875	298,039
2025-09-09	0.825	0.875	0.800	0.850	0.850	513,504
2025-09-08	0.975	1.230	0.800	0.920	0.920	922,504
2025-09-05	1.425	1.480	1.150	1.225	1.225	698,812
2025-09-04	1.575	1.600	1.425	1.425	1.425	117,508
2025-09-03	1.650	1.650	1.642	1.650	1.650	121
2025-09-02	1.650	1.700	1.600	1.650	1.650	15,049
2025-09-01	1.650	1.650	1.600	1.650	1.650	121,387
2025-08-29	1.650	1.650	1.600	1.650	1.650	125,109
2025-08-28	1.650	1.650	1.642	1.650	1.650	195
2025-08-27	1.650	1.700	1.642	1.650	1.650	100,104
2025-08-26	1.650	1.700	1.600	1.650	1.650	50,778
2025-08-22	1.650	1.650	1.648	1.650	1.650	21,544
2025-08-21	1.650	1.650	1.600	1.650	1.650	250,000
2025-08-20	1.600	1.700	1.550	1.650	1.650	164,112
2025-08-19	1.600	1.680	1.500	1.600	1.600	6,005
2025-08-18	1.600	1.680	1.500	1.600	1.600	8,863
2025-08-15	1.600	1.600	1.500	1.600	1.600	4,069
2025-08-14	1.550	1.700	1.470	1.600	1.600	413,304

← NewerPage 5 of 22 · 1,263 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.