MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 162.95 | 179.20 | 162.95 | 179.20 | 179.20 | 22 |
| 2024-08-09 | 148.15 | 162.95 | 148.15 | 162.95 | 162.95 | 41 |
| 2024-08-08 | 134.70 | 148.15 | 134.70 | 148.15 | 148.15 | 60 |
| 2024-08-07 | 122.70 | 134.70 | 122.70 | 134.70 | 134.70 | 176 |
| 2024-08-06 | 111.57 | 122.70 | 111.57 | 122.70 | 122.70 | 381 |
| 2024-08-05 | 101.43 | 111.57 | 101.43 | 111.57 | 111.57 | 1,000 |
| 2024-08-02 | 112.70 | 123.96 | 101.43 | 101.43 | 101.43 | 1,256 |
| 2024-08-01 | 102.47 | 112.70 | 102.47 | 112.70 | 112.70 | 1,000 |
| 2024-07-31 | 93.170 | 102.47 | 93.170 | 102.47 | 102.47 | 1,007 |
| 2024-07-30 | 84.700 | 93.170 | 84.700 | 93.170 | 93.170 | 6 |
| 2024-07-29 | 82.950 | 91.240 | 82.950 | 84.700 | 84.700 | 60 |
| 2024-07-26 | 92.160 | 101.37 | 82.950 | 82.950 | 82.950 | 1,700 |
| 2024-07-25 | 102.40 | 112.64 | 92.160 | 92.160 | 92.160 | 6,801 |
| 2024-07-24 | 93.170 | 102.48 | 93.170 | 102.40 | 102.40 | 2,032 |
| 2024-07-23 | 84.700 | 93.170 | 84.700 | 93.170 | 93.170 | 492 |
| 2024-07-22 | 77.000 | 84.700 | 77.000 | 84.700 | 84.700 | 11,511 |
| 2024-07-19 | 76.990 | 84.200 | 76.990 | 77.000 | 77.000 | 1,179 |
| 2024-07-18 | 70.490 | 77.500 | 70.000 | 76.990 | 76.990 | 7,121 |
| 2024-07-17 | 64.730 | 71.200 | 58.850 | 70.490 | 70.490 | 1,144 |
| 2024-07-16 | 58.850 | 64.730 | 58.850 | 64.730 | 64.730 | 3 |
| 2024-07-15 | 53.500 | 58.850 | 53.500 | 58.850 | 58.850 | 50 |
| 2024-07-12 | 49.500 | 53.500 | 49.500 | 53.500 | 53.500 | 235 |
| 2024-07-11 | 45.000 | 49.500 | 45.000 | 49.500 | 49.500 | 80 |
| 2024-07-10 | 47.900 | 47.950 | 45.000 | 45.000 | 45.000 | 2,123 |
| 2024-07-09 | 44.550 | 48.000 | 44.000 | 47.900 | 47.900 | 1,695 |
| 2024-07-08 | 49.500 | 49.500 | 44.550 | 44.550 | 44.550 | 4,578 |
| 2024-07-05 | 55.000 | 60.000 | 49.500 | 49.500 | 49.500 | 320 |
| 2024-07-04 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 10 |
| 2024-07-03 | 52.390 | 55.000 | 52.390 | 55.000 | 55.000 | 520 |
| 2024-07-02 | 52.390 | 52.390 | 52.390 | 52.390 | 52.390 | 0 |
| 2024-07-01 | 47.630 | 52.390 | 47.630 | 52.390 | 52.390 | 49 |
| 2024-06-28 | 43.300 | 47.630 | 39.350 | 47.630 | 47.630 | 10,001 |
| 2024-06-27 | 48.110 | 52.920 | 43.300 | 43.300 | 43.300 | 1,321 |
| 2024-06-26 | 43.740 | 48.110 | 43.740 | 48.110 | 48.110 | 20 |
| 2024-06-25 | 48.600 | 48.600 | 43.740 | 43.740 | 43.740 | 1,000 |
| 2024-06-24 | 54.000 | 54.000 | 48.600 | 48.600 | 48.600 | 329 |
| 2024-06-21 | 60.000 | 61.000 | 54.000 | 54.000 | 54.000 | 2,952 |
| 2024-06-20 | 55.080 | 60.000 | 55.080 | 60.000 | 60.000 | 300 |
| 2024-06-19 | 61.200 | 61.200 | 55.080 | 55.080 | 55.080 | 1,815 |
| 2024-06-14 | 68.000 | 68.000 | 61.200 | 61.200 | 61.200 | 1,878 |
| 2024-06-13 | 69.100 | 69.100 | 62.190 | 68.000 | 68.000 | 4,357 |
| 2024-06-11 | 76.770 | 76.770 | 69.100 | 69.100 | 69.100 | 156 |
| 2024-06-10 | 85.300 | 85.300 | 76.770 | 76.770 | 76.770 | 1,127 |
| 2024-06-07 | 94.770 | 94.770 | 85.300 | 85.300 | 85.300 | 443 |
| 2024-06-06 | 105.30 | 105.30 | 94.770 | 94.770 | 94.770 | 521 |
| 2024-06-05 | 117.00 | 117.00 | 105.30 | 105.30 | 105.30 | 1,916 |
| 2024-06-04 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 150 |
| 2024-06-03 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 570 |
| 2024-05-31 | 121.50 | 130.00 | 121.50 | 130.00 | 130.00 | 300 |
| 2024-05-30 | 135.00 | 135.00 | 121.50 | 121.50 | 121.50 | 112 |
| 2024-05-29 | 144.00 | 145.00 | 129.60 | 135.00 | 135.00 | 3,621 |
| 2024-05-28 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 777 |
| 2024-05-27 | 165.50 | 165.50 | 160.00 | 160.00 | 160.00 | 1 |
| 2024-05-24 | 183.80 | 183.80 | 165.42 | 165.50 | 165.50 | 411 |
| 2024-05-23 | 204.20 | 204.20 | 183.80 | 183.80 | 183.80 | 55 |
| 2024-05-22 | 226.80 | 226.80 | 204.20 | 204.20 | 204.20 | 154 |
| 2024-05-21 | 252.00 | 252.00 | 226.80 | 226.80 | 226.80 | 103 |
| 2024-05-20 | 273.00 | 273.00 | 252.00 | 252.00 | 252.00 | 147 |
| 2024-05-17 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | 80 |
| 2024-05-16 | 280.00 | 280.00 | 269.80 | 280.00 | 280.00 | 130 |
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.