MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.00 | 134.98 | 120.60 | 123.00 | 123.00 | 16,491 |
| 2026-10-15 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 0 |
| 2026-10-14 | 133.00 | 137.00 | 123.01 | 123.90 | 123.90 | 5,966 |
| 2026-10-13 | 122.25 | 133.70 | 122.25 | 133.00 | 133.00 | 971 |
| 2026-10-12 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0 |
| 2026-10-09 | 137.90 | 140.00 | 125.10 | 127.10 | 127.10 | 7,820 |
| 2026-10-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-10-07 | 133.80 | 140.00 | 122.21 | 130.00 | 130.00 | 4,055 |
| 2026-10-06 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0 |
| 2026-10-05 | 130.00 | 142.00 | 120.00 | 125.10 | 125.10 | 17,793 |
| 2026-10-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-09-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-09-29 | 130.00 | 136.00 | 121.00 | 122.00 | 122.00 | 4,010 |
| 2026-09-28 | 124.10 | 130.00 | 124.10 | 130.00 | 130.00 | 7,136 |
| 2026-09-25 | 135.95 | 140.00 | 122.36 | 124.10 | 124.10 | 28,744 |
| 2026-09-24 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-23 | 127.00 | 134.90 | 127.00 | 128.00 | 128.00 | 21,761 |
| 2026-09-22 | 123.00 | 130.00 | 123.00 | 127.00 | 127.00 | 21,868 |
| 2026-09-21 | 121.00 | 131.89 | 120.00 | 123.00 | 123.00 | 9,919 |
| 2026-09-18 | 123.98 | 127.98 | 117.52 | 121.00 | 121.00 | 6,707 |
| 2026-09-17 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2026-09-16 | 107.00 | 117.50 | 100.56 | 117.50 | 117.50 | 37,619 |
| 2026-09-15 | 107.00 | 107.00 | 96.310 | 107.00 | 107.00 | 27,404 |
| 2026-09-14 | 108.90 | 119.79 | 100.56 | 107.00 | 107.00 | 5,315 |
| 2026-09-11 | 108.90 | 119.79 | 98.500 | 108.90 | 108.90 | 34,617 |
| 2026-09-10 | 121.00 | 121.00 | 108.90 | 108.90 | 108.90 | 20,409 |
| 2026-09-09 | 122.79 | 122.79 | 114.00 | 121.00 | 121.00 | 13,080 |
| 2026-09-08 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | 0 |
| 2026-09-07 | 126.50 | 136.90 | 123.80 | 123.81 | 123.81 | 7,175 |
| 2026-09-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-09-03 | 129.00 | 139.75 | 123.85 | 126.00 | 126.00 | 6,408 |
| 2026-09-02 | 130.00 | 140.00 | 120.00 | 129.00 | 129.00 | 13,618 |
| 2026-09-01 | 130.00 | 143.00 | 118.00 | 130.00 | 130.00 | 14,047 |
| 2026-08-31 | 125.07 | 130.00 | 123.80 | 130.00 | 130.00 | 3,034 |
| 2026-08-28 | 129.39 | 129.39 | 116.50 | 125.07 | 125.07 | 11,985 |
| 2026-08-27 | 131.10 | 131.76 | 120.63 | 129.39 | 129.39 | 3,304 |
| 2026-08-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-24 | 134.90 | 137.00 | 121.50 | 122.00 | 122.00 | 10,863 |
| 2026-08-21 | 133.00 | 137.98 | 122.01 | 134.90 | 134.90 | 11,757 |
| 2026-08-20 | 129.00 | 137.00 | 117.00 | 133.00 | 133.00 | 6,255 |
| 2026-08-19 | 125.00 | 137.00 | 113.00 | 129.00 | 129.00 | 11,660 |
| 2026-08-18 | 138.00 | 138.00 | 125.00 | 125.00 | 125.00 | 9,854 |
| 2026-08-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-08-13 | 130.10 | 138.00 | 130.00 | 130.00 | 130.00 | 3,549 |
| 2026-08-12 | 140.97 | 140.97 | 127.00 | 130.10 | 130.10 | 6,644 |
| 2026-08-11 | 142.00 | 142.98 | 127.80 | 140.97 | 140.97 | 9,017 |
| 2026-08-10 | 138.74 | 142.99 | 133.00 | 142.00 | 142.00 | 7,238 |
| 2026-08-07 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 0 |
| 2026-08-06 | 144.00 | 144.00 | 129.60 | 142.98 | 142.98 | 4,849 |
| 2026-08-05 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-04 | 146.00 | 150.00 | 137.20 | 146.00 | 146.00 | 7,838 |
| 2026-08-03 | 149.99 | 152.79 | 135.00 | 146.00 | 146.00 | 14,467 |
| 2026-07-31 | 149.00 | 152.90 | 142.01 | 149.99 | 149.99 | 6,050 |
| 2026-07-30 | 150.00 | 162.50 | 142.00 | 149.00 | 149.00 | 9,989 |
| 2026-07-29 | 150.00 | 165.00 | 140.01 | 150.00 | 150.00 | 11,010 |
| 2026-07-28 | 150.00 | 151.00 | 141.00 | 150.00 | 150.00 | 6,512 |
| 2026-07-27 | 143.99 | 153.99 | 131.00 | 150.00 | 150.00 | 39,774 |
| 2026-07-24 | 143.99 | 147.00 | 143.50 | 143.99 | 143.99 | 12,166 |
| 2026-07-23 | 139.50 | 143.99 | 131.10 | 143.99 | 143.99 | 15,212 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.