Mercantile Ports & Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.525	1.695	1.500	1.550	1.550	568,627
2025-08-12	1.475	1.525	1.450	1.525	1.525	29,632
2025-08-11	1.475	1.475	1.475	1.475	1.475	0
2025-08-08	1.475	1.478	1.475	1.475	1.475	9,228
2025-08-07	1.475	1.475	1.450	1.475	1.475	497
2025-08-06	1.475	1.490	1.461	1.475	1.475	16,807
2025-08-05	1.475	1.498	1.450	1.475	1.475	250,294
2025-08-04	1.475	1.500	1.450	1.475	1.475	29,223
2025-08-01	1.475	1.490	1.475	1.475	1.475	18,000
2025-07-31	1.475	1.480	1.450	1.475	1.475	70,193
2025-07-30	1.475	1.480	1.450	1.475	1.475	159
2025-07-29	1.475	1.500	1.450	1.475	1.475	27,932
2025-07-28	1.450	1.500	1.450	1.475	1.475	585,595
2025-07-25	1.450	1.500	1.400	1.450	1.450	65,881
2025-07-24	1.419	1.450	1.419	1.450	1.450	22,124
2025-07-23	1.400	1.450	1.361	1.400	1.400	3,645
2025-07-22	1.375	1.420	1.350	1.400	1.400	1,299,855
2025-07-21	1.450	1.500	1.350	1.360	1.360	167,168
2025-07-18	1.450	1.500	1.400	1.450	1.450	362,000
2025-07-17	1.450	1.450	1.450	1.450	1.450	0
2025-07-16	1.425	1.500	1.350	1.450	1.450	316,688
2025-07-15	1.400	1.500	1.300	1.425	1.425	398,946
2025-07-14	1.650	1.800	1.210	1.400	1.400	1,381,397
2025-07-11	0.975	1.800	0.950	1.650	1.650	5,058,688
2025-07-10	0.975	0.975	0.975	0.975	0.975	0
2025-07-09	0.975	1.000	0.975	0.975	0.975	1,927,389
2025-07-08	0.975	1.000	0.950	0.975	0.975	314,744
2025-07-07	0.975	1.000	0.950	0.975	0.975	64,188
2025-07-04	0.930	0.930	0.930	0.930	0.930	2,367
2025-07-03	0.975	0.975	0.950	0.975	0.975	600
2025-07-02	0.975	1.000	0.975	0.975	0.975	3,300
2025-07-01	0.975	1.000	0.950	0.975	0.975	148,141
2025-06-30	0.950	1.000	0.950	0.975	0.975	723,730
2025-06-27	0.925	0.925	0.900	0.925	0.925	20,158
2025-06-26	0.925	0.925	0.925	0.925	0.925	0
2025-06-25	0.950	0.950	0.900	0.925	0.925	269,670
2025-06-24	0.975	0.975	0.975	0.975	0.975	0
2025-06-23	0.975	1.000	0.955	0.975	0.975	120
2025-06-20	0.975	0.975	0.975	0.975	0.975	0
2025-06-19	0.975	0.975	0.975	0.975	0.975	0
2025-06-18	0.975	0.975	0.930	0.975	0.975	81,051
2025-06-17	0.975	1.000	0.975	0.975	0.975	50,011
2025-06-16	0.975	1.000	0.955	0.975	0.975	27,801
2025-06-13	0.975	0.975	0.975	0.975	0.975	0
2025-06-12	0.975	1.000	0.975	0.975	0.975	79,140
2025-06-11	0.975	1.000	0.955	0.975	0.975	109,679
2025-06-10	0.975	1.000	0.950	0.975	0.975	1,489
2025-06-09	0.975	1.000	0.951	0.975	0.975	1,893
2025-06-06	0.975	0.975	0.955	0.975	0.975	10,204
2025-06-05	0.975	1.000	0.975	0.975	0.975	500
2025-06-04	0.975	1.000	0.950	0.975	0.975	1,587
2025-06-03	0.975	1.000	0.950	0.975	0.975	662
2025-06-02	0.975	0.998	0.975	0.975	0.975	102
2025-05-30	0.975	0.980	0.975	0.975	0.975	9,082
2025-05-29	0.975	0.980	0.975	0.975	0.975	15,306
2025-05-28	0.975	0.975	0.975	0.975	0.975	0
2025-05-27	0.975	0.975	0.950	0.975	0.975	20
2025-05-23	0.975	0.975	0.975	0.975	0.975	0
2025-05-22	0.975	0.975	0.975	0.975	0.975	0
2025-05-21	0.975	0.975	0.975	0.975	0.975	0

← NewerPage 6 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.