MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 135.72 | 140.00 | 131.00 | 139.50 | 139.50 | 13,332 |
| 2026-07-21 | 129.00 | 136.50 | 129.00 | 135.72 | 135.72 | 5,032 |
| 2026-07-20 | 136.00 | 145.95 | 127.00 | 129.00 | 129.00 | 17,483 |
| 2026-07-17 | 127.00 | 137.75 | 127.00 | 136.00 | 136.00 | 2,664 |
| 2026-07-16 | 127.90 | 140.00 | 127.00 | 127.00 | 127.00 | 17,220 |
| 2026-07-15 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | 0 |
| 2026-07-14 | 125.00 | 135.00 | 125.00 | 127.17 | 127.17 | 10,045 |
| 2026-07-13 | 130.50 | 143.55 | 118.00 | 125.00 | 125.00 | 55,026 |
| 2026-07-10 | 124.99 | 137.00 | 112.51 | 130.50 | 130.50 | 35,816 |
| 2026-07-09 | 120.00 | 129.90 | 115.01 | 124.99 | 124.99 | 8,549 |
| 2026-07-08 | 110.02 | 120.00 | 110.00 | 120.00 | 120.00 | 16,828 |
| 2026-07-07 | 120.00 | 126.50 | 110.02 | 110.02 | 110.02 | 43,777 |
| 2026-07-06 | 120.00 | 131.00 | 113.00 | 120.00 | 120.00 | 22,997 |
| 2026-07-03 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2026-07-02 | 119.50 | 124.90 | 107.55 | 122.50 | 122.50 | 36,994 |
| 2026-07-01 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2026-06-30 | 116.12 | 127.00 | 116.01 | 125.75 | 125.75 | 11,715 |
| 2026-06-29 | 116.00 | 126.00 | 111.00 | 116.12 | 116.12 | 30,960 |
| 2026-06-26 | 115.02 | 126.00 | 110.01 | 116.00 | 116.00 | 21,332 |
| 2026-06-25 | 115.00 | 123.50 | 115.00 | 115.02 | 115.02 | 17,643 |
| 2026-06-24 | 113.20 | 123.70 | 112.33 | 112.33 | 112.33 | 45,557 |
| 2026-06-23 | 124.80 | 133.80 | 113.20 | 113.20 | 113.20 | 27,160 |
| 2026-06-22 | 124.99 | 134.20 | 116.00 | 124.80 | 124.80 | 19,446 |
| 2026-06-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-17 | 128.00 | 138.90 | 117.00 | 117.00 | 117.00 | 41,785 |
| 2026-06-16 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 0 |
| 2026-06-15 | 144.00 | 149.99 | 129.70 | 138.01 | 138.01 | 36,642 |
| 2026-06-11 | 138.00 | 151.00 | 125.07 | 144.00 | 144.00 | 78,596 |
| 2026-06-10 | 152.83 | 168.11 | 138.00 | 138.00 | 138.00 | 138,772 |
| 2026-06-09 | 152.82 | 168.10 | 152.82 | 152.83 | 152.83 | 138,734 |
| 2026-06-08 | 138.93 | 152.82 | 138.93 | 152.82 | 152.82 | 76,934 |
| 2026-06-05 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0 |
| 2026-06-04 | 126.05 | 138.65 | 126.05 | 126.30 | 126.30 | 86,115 |
| 2026-06-03 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | 0 |
| 2026-06-02 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 0 |
| 2026-06-01 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0 |
| 2026-05-29 | 102.00 | 111.85 | 100.00 | 102.10 | 102.10 | 96,358 |
| 2026-05-26 | 108.50 | 119.35 | 102.00 | 102.00 | 102.00 | 102,512 |
| 2026-05-25 | 90.210 | 90.210 | 90.210 | 90.210 | 90.210 | 0 |
| 2026-05-22 | 90.210 | 90.210 | 90.210 | 90.210 | 90.210 | 0 |
| 2026-05-21 | 90.210 | 90.210 | 90.210 | 90.210 | 90.210 | 0 |
| 2026-05-20 | 90.200 | 99.220 | 90.200 | 90.210 | 90.210 | 61,963 |
| 2026-05-19 | 88.000 | 96.800 | 88.000 | 90.200 | 90.200 | 113,542 |
| 2026-05-18 | 86.080 | 94.680 | 86.080 | 88.000 | 88.000 | 229,007 |
| 2026-05-15 | 88.200 | 97.020 | 86.000 | 86.080 | 86.080 | 130,357 |
| 2026-05-14 | 88.000 | 96.800 | 88.000 | 88.200 | 88.200 | 175,375 |
| 2026-05-13 | 95.420 | 95.420 | 95.420 | 95.420 | 95.420 | 0 |
| 2026-05-12 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | 0 |
| 2026-05-11 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | 0 |
| 2026-05-08 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | 0 |
| 2026-05-07 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | 0 |
| 2026-05-06 | 135.05 | 148.55 | 121.55 | 121.56 | 121.56 | 167,762 |
| 2026-05-05 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2026-05-04 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2026-04-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-04-29 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-04-28 | 137.50 | 149.00 | 124.00 | 124.00 | 124.00 | 76,099 |
| 2026-04-27 | 135.00 | 147.00 | 135.00 | 137.50 | 137.50 | 24,588 |
| 2026-04-24 | 149.41 | 163.70 | 135.00 | 135.00 | 135.00 | 111,408 |
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.