Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.346 | 1.346 | 1.100 | 1.250 | 1.250 | 254,023 |
| 2024-11-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-21 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 12 |
| 2024-11-20 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 107 |
| 2024-11-19 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 207 |
| 2024-11-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-15 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 1,428 |
| 2024-11-14 | 1.350 | 1.420 | 1.350 | 1.350 | 1.350 | 289 |
| 2024-11-13 | 1.350 | 1.420 | 1.350 | 1.350 | 1.350 | 211 |
| 2024-11-12 | 1.350 | 1.356 | 1.200 | 1.350 | 1.350 | 7,624 |
| 2024-11-11 | 1.350 | 1.420 | 1.200 | 1.200 | 1.200 | 11,127 |
| 2024-11-08 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 829 |
| 2024-11-07 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 4,657 |
| 2024-11-06 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 42,036 |
| 2024-11-05 | 1.350 | 1.420 | 1.305 | 1.350 | 1.350 | 10,341 |
| 2024-11-04 | 1.350 | 1.420 | 1.350 | 1.350 | 1.350 | 352 |
| 2024-11-01 | 1.275 | 1.400 | 1.200 | 1.350 | 1.350 | 21,072 |
| 2024-10-31 | 1.275 | 1.400 | 1.150 | 1.275 | 1.275 | 93,492 |
| 2024-10-30 | 1.275 | 1.400 | 1.150 | 1.390 | 1.390 | 14,166 |
| 2024-10-29 | 1.275 | 1.370 | 1.275 | 1.275 | 1.275 | 4,244 |
| 2024-10-28 | 1.275 | 1.299 | 1.150 | 1.275 | 1.275 | 1,666,870 |
| 2024-10-25 | 1.275 | 1.299 | 1.275 | 1.275 | 1.275 | 350 |
| 2024-10-24 | 1.275 | 1.299 | 1.275 | 1.275 | 1.275 | 100 |
| 2024-10-23 | 1.275 | 1.299 | 1.275 | 1.275 | 1.275 | 300 |
| 2024-10-22 | 1.275 | 1.299 | 1.275 | 1.275 | 1.275 | 750 |
| 2024-10-21 | 1.275 | 1.400 | 1.119 | 1.275 | 1.275 | 130,342 |
| 2024-10-18 | 1.275 | 1.313 | 1.150 | 1.275 | 1.275 | 62,619 |
| 2024-10-17 | 1.275 | 1.275 | 1.153 | 1.275 | 1.275 | 1,503 |
| 2024-10-16 | 1.275 | 1.275 | 1.153 | 1.275 | 1.275 | 21,282 |
| 2024-10-15 | 1.275 | 1.400 | 1.154 | 1.275 | 1.275 | 15,428 |
| 2024-10-14 | 1.275 | 1.275 | 1.154 | 1.275 | 1.275 | 16,873 |
| 2024-10-11 | 1.275 | 1.400 | 1.153 | 1.275 | 1.275 | 21,699 |
| 2024-10-10 | 1.325 | 1.500 | 1.150 | 1.275 | 1.275 | 294,121 |
| 2024-10-09 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-10-08 | 1.325 | 1.325 | 1.150 | 1.325 | 1.325 | 25,357 |
| 2024-10-07 | 1.325 | 1.500 | 1.151 | 1.325 | 1.325 | 37,187 |
| 2024-10-04 | 1.275 | 1.325 | 1.150 | 1.325 | 1.325 | 75,008 |
| 2024-10-03 | 1.200 | 1.400 | 1.125 | 1.275 | 1.275 | 2,194,115 |
| 2024-10-02 | 1.250 | 1.300 | 1.125 | 1.200 | 1.200 | 43,474 |
| 2024-10-01 | 1.350 | 1.400 | 1.100 | 1.250 | 1.250 | 334,798 |
| 2024-09-30 | 1.600 | 1.700 | 1.100 | 1.400 | 1.400 | 272,909 |
| 2024-09-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-09-26 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 92,134 |
| 2024-09-25 | 2.067 | 2.067 | 1.867 | 1.950 | 1.950 | 250,031 |
| 2024-09-24 | 1.918 | 2.200 | 1.918 | 2.100 | 2.100 | 412,802 |
| 2024-09-23 | 1.900 | 1.918 | 1.820 | 1.900 | 1.900 | 164,824 |
| 2024-09-20 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 2,383 |
| 2024-09-19 | 1.900 | 1.922 | 1.900 | 1.900 | 1.900 | 250,000 |
| 2024-09-18 | 2.000 | 2.040 | 1.800 | 2.040 | 2.040 | 97,298 |
| 2024-09-17 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 7,235 |
| 2024-09-16 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 255,438 |
| 2024-09-13 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 22,444 |
| 2024-09-12 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 288,188 |
| 2024-09-11 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 91,919 |
| 2024-09-10 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 453,014 |
| 2024-09-09 | 1.650 | 2.274 | 1.500 | 2.000 | 2.000 | 3,594,915 |
| 2024-09-06 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 60,272 |
| 2024-09-05 | 1.650 | 1.700 | 1.600 | 1.600 | 1.600 | 20,467 |
| 2024-09-04 | 1.650 | 1.700 | 1.600 | 1.600 | 1.600 | 588 |
| 2024-09-03 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 28 |
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.