MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | 0 |
| 2024-05-14 | 333.00 | 333.00 | 299.70 | 299.70 | 299.70 | 379 |
| 2024-05-13 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2024-05-10 | 370.00 | 370.00 | 333.00 | 333.00 | 333.00 | 46 |
| 2024-05-09 | 405.00 | 405.00 | 364.50 | 370.00 | 370.00 | 133 |
| 2024-05-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2024-05-07 | 450.00 | 450.00 | 405.00 | 405.00 | 405.00 | 20 |
| 2024-05-06 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 20 |
| 2024-05-03 | 525.69 | 525.69 | 500.00 | 500.00 | 500.00 | 4 |
| 2024-05-02 | 525.69 | 525.69 | 525.69 | 525.69 | 525.69 | 0 |
| 2024-04-30 | 525.69 | 525.69 | 525.69 | 525.69 | 525.69 | 0 |
| 2024-04-29 | 525.69 | 525.69 | 525.69 | 525.69 | 525.69 | 0 |
| 2024-04-26 | 584.10 | 584.10 | 525.69 | 525.69 | 525.69 | 1 |
| 2024-04-25 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-24 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-23 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-22 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-19 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-18 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-17 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-16 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 0 |
| 2024-04-15 | 649.00 | 649.00 | 584.10 | 584.10 | 584.10 | 8 |
| 2024-04-12 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2024-04-08 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2024-04-05 | 590.00 | 649.00 | 590.00 | 649.00 | 649.00 | 45 |
| 2024-04-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-04-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-04-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-03-11 | 654.99 | 654.99 | 590.00 | 590.00 | 590.00 | 10 |
| 2024-03-08 | 654.99 | 654.99 | 654.99 | 654.99 | 654.99 | 0 |
| 2024-03-07 | 660.00 | 660.00 | 654.99 | 654.99 | 654.99 | 10 |
| 2024-03-06 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-03-05 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-03-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-03-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-02-29 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 222 |
| 2024-02-28 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 975 |
| 2024-02-27 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 225 |
| 2024-02-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5 |
| 2024-02-23 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 39 |
| 2024-02-22 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 24 |
| 2024-02-21 | 650.00 | 650.00 | 641.00 | 650.00 | 650.00 | 294 |
| 2024-02-20 | 641.00 | 650.00 | 640.03 | 650.00 | 650.00 | 211 |
| 2024-02-19 | 640.00 | 950.00 | 640.00 | 641.00 | 641.00 | 1,010 |
| 2024-02-16 | 500.00 | 650.00 | 500.00 | 640.00 | 640.00 | 148 |
| 2024-02-15 | 624.89 | 624.89 | 424.00 | 500.00 | 500.00 | 219 |
| 2024-02-14 | 624.14 | 624.89 | 624.14 | 624.89 | 624.89 | 6 |
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.