Mercantile Ports & Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.975	1.000	0.950	0.975	0.975	121,796
2025-05-19	0.975	0.998	0.975	0.975	0.975	200
2025-05-16	0.975	0.975	0.975	0.975	0.975	0
2025-05-15	0.975	0.998	0.975	0.975	0.975	100
2025-05-14	0.975	0.975	0.975	0.975	0.975	0
2025-05-13	0.975	1.000	0.930	0.975	0.975	4,158
2025-05-12	0.975	0.975	0.911	0.975	0.975	98,904
2025-05-09	0.975	0.980	0.975	0.975	0.975	17,218
2025-05-08	0.975	0.980	0.910	0.975	0.975	140,542
2025-05-07	0.975	0.975	0.950	0.975	0.975	23,357
2025-05-06	0.975	0.998	0.950	0.975	0.975	3,640
2025-05-02	0.975	1.000	0.956	0.975	0.975	96,727
2025-05-01	0.975	1.000	0.956	0.975	0.975	6,514
2025-04-30	0.975	0.998	0.975	0.975	0.975	200
2025-04-29	0.975	0.980	0.956	0.975	0.975	103,000
2025-04-28	0.975	0.998	0.950	0.975	0.975	2,173
2025-04-25	0.975	0.975	0.975	0.975	0.975	0
2025-04-24	0.975	0.975	0.950	0.975	0.975	100
2025-04-23	0.975	0.975	0.950	0.975	0.975	831
2025-04-22	0.975	0.998	0.950	0.975	0.975	1,884
2025-04-17	0.975	0.975	0.975	0.975	0.975	0
2025-04-16	0.975	0.975	0.930	0.975	0.975	301
2025-04-15	0.975	1.000	0.950	0.975	0.975	50,168
2025-04-14	0.975	0.975	0.950	0.975	0.975	50,000
2025-04-11	0.975	0.995	0.950	0.975	0.975	108,817
2025-04-10	0.975	0.975	0.950	0.975	0.975	50,000
2025-04-09	0.975	1.000	0.950	0.975	0.975	11,442
2025-04-08	0.975	1.000	0.910	0.975	0.975	212,903
2025-04-07	0.975	0.975	0.950	0.975	0.975	160,714
2025-04-04	0.975	0.975	0.950	0.975	0.975	33,333
2025-04-03	0.975	0.998	0.950	0.975	0.975	110,501
2025-04-02	0.975	0.975	0.950	0.975	0.975	59
2025-04-01	0.975	0.975	0.940	0.975	0.975	85,447
2025-03-31	0.975	0.980	0.950	0.975	0.975	5,694
2025-03-28	0.975	0.998	0.950	0.975	0.975	6,641
2025-03-27	0.975	0.975	0.975	0.975	0.975	0
2025-03-26	0.975	0.975	0.950	0.975	0.975	394,714
2025-03-25	0.975	0.975	0.975	0.975	0.975	0
2025-03-24	1.025	1.100	0.975	0.975	0.975	120,086
2025-03-21	1.025	1.049	0.905	1.025	1.025	300,953
2025-03-20	1.000	1.100	0.920	1.025	1.025	188,430
2025-03-19	1.000	1.000	1.000	1.000	1.000	0
2025-03-18	1.000	1.049	1.000	1.000	1.000	571
2025-03-17	1.050	1.095	0.965	1.000	1.000	616,798
2025-03-14	1.050	1.050	1.015	1.050	1.050	98,915
2025-03-13	1.050	1.100	1.000	1.050	1.050	3,219
2025-03-12	1.100	1.100	1.000	1.050	1.050	269,340
2025-03-11	1.100	1.100	1.050	1.100	1.100	2,000
2025-03-10	1.100	1.150	1.050	1.100	1.100	571,437
2025-03-07	1.100	1.100	1.050	1.100	1.100	64,000
2025-03-06	1.100	1.118	1.000	1.100	1.100	1,262,225
2025-03-05	1.100	1.120	1.050	1.100	1.100	181,539
2025-03-04	1.075	1.100	1.020	1.100	1.100	410,052
2025-03-03	1.150	1.200	1.000	1.075	1.075	1,918,512
2025-02-28	1.200	1.400	1.100	1.150	1.150	1,832,613
2025-02-27	0.950	1.493	0.950	1.300	1.300	16,151,355
2025-02-26	0.950	0.970	0.950	0.970	0.970	255,000
2025-02-25	1.025	1.070	0.900	0.950	0.950	3,322,438
2025-02-24	1.050	1.050	1.000	1.025	1.025	1,626
2025-02-21	1.050	1.070	1.050	1.050	1.050	13,000

← NewerPage 7 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.