Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-19 | 1.050 | 1.075 | 1.007 | 1.050 | 1.050 | 90,003 |
| 2025-02-18 | 1.050 | 1.079 | 1.050 | 1.050 | 1.050 | 70 |
| 2025-02-17 | 1.050 | 1.079 | 1.050 | 1.050 | 1.050 | 18,813 |
| 2025-02-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-13 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 631,670 |
| 2025-02-12 | 1.075 | 1.148 | 1.075 | 1.075 | 1.075 | 11,505 |
| 2025-02-11 | 1.075 | 1.148 | 1.075 | 1.075 | 1.075 | 8 |
| 2025-02-10 | 1.075 | 1.075 | 1.000 | 1.075 | 1.075 | 46,128 |
| 2025-02-07 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2025-02-06 | 1.075 | 1.150 | 1.075 | 1.075 | 1.075 | 250,103 |
| 2025-02-05 | 1.150 | 1.160 | 1.010 | 1.070 | 1.070 | 717,382 |
| 2025-02-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-03 | 1.175 | 1.195 | 1.000 | 1.175 | 1.175 | 453,546 |
| 2025-01-31 | 1.175 | 1.175 | 1.121 | 1.175 | 1.175 | 5,000 |
| 2025-01-30 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-29 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-28 | 1.175 | 1.175 | 1.107 | 1.175 | 1.175 | 5,555 |
| 2025-01-27 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-24 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-23 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-22 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-21 | 1.175 | 1.198 | 1.102 | 1.175 | 1.175 | 5,161 |
| 2025-01-20 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-17 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-15 | 1.175 | 1.250 | 1.175 | 1.175 | 1.175 | 2,741 |
| 2025-01-14 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-13 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-10 | 1.175 | 1.198 | 1.107 | 1.175 | 1.175 | 16,768 |
| 2025-01-09 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-08 | 1.175 | 1.175 | 1.107 | 1.175 | 1.175 | 1,582 |
| 2025-01-07 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 503 |
| 2025-01-06 | 1.175 | 1.198 | 1.175 | 1.175 | 1.175 | 6,142 |
| 2025-01-03 | 1.175 | 1.175 | 1.102 | 1.175 | 1.175 | 990 |
| 2025-01-02 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-31 | 1.175 | 1.175 | 1.100 | 1.175 | 1.175 | 752 |
| 2024-12-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,794 |
| 2024-12-27 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-24 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 3,731,396 |
| 2024-12-23 | 1.175 | 1.220 | 1.175 | 1.175 | 1.175 | 1,504 |
| 2024-12-20 | 1.175 | 1.175 | 1.102 | 1.175 | 1.175 | 114,565 |
| 2024-12-19 | 1.175 | 1.175 | 1.121 | 1.175 | 1.175 | 12,500 |
| 2024-12-18 | 1.175 | 1.175 | 1.102 | 1.175 | 1.175 | 384 |
| 2024-12-17 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-13 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-12 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-10 | 1.175 | 1.200 | 1.120 | 1.200 | 1.200 | 77,533 |
| 2024-12-09 | 1.175 | 1.246 | 1.175 | 1.175 | 1.175 | 44 |
| 2024-12-06 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-05 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-03 | 1.175 | 1.240 | 1.175 | 1.175 | 1.175 | 39,444 |
| 2024-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-29 | 1.300 | 1.300 | 1.100 | 1.200 | 1.200 | 1,532 |
| 2024-11-28 | 1.225 | 1.240 | 1.200 | 1.225 | 1.225 | 2,862,585 |
| 2024-11-27 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 31,313 |
| 2024-11-26 | 1.250 | 1.300 | 1.150 | 1.225 | 1.225 | 321,679 |
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.