MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 165.88 | 182.00 | 149.41 | 149.41 | 149.41 | 82,932 |
| 2026-04-22 | 184.28 | 201.00 | 165.88 | 165.88 | 165.88 | 52,701 |
| 2026-04-21 | 204.75 | 225.00 | 184.28 | 184.28 | 184.28 | 60,679 |
| 2026-04-20 | 225.00 | 247.50 | 204.75 | 204.75 | 204.75 | 73,382 |
| 2026-04-17 | 206.00 | 225.00 | 201.00 | 225.00 | 225.00 | 44,424 |
| 2026-04-16 | 216.50 | 238.10 | 206.00 | 206.00 | 206.00 | 76,887 |
| 2026-04-15 | 223.00 | 223.00 | 216.50 | 216.50 | 216.50 | 51,853 |
| 2026-04-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2026-04-13 | 251.00 | 276.10 | 235.00 | 235.00 | 235.00 | 69,889 |
| 2026-04-10 | 270.00 | 297.00 | 251.00 | 251.00 | 251.00 | 43,852 |
| 2026-04-09 | 285.00 | 312.00 | 270.00 | 270.00 | 270.00 | 48,143 |
| 2026-04-08 | 291.00 | 320.10 | 285.00 | 285.00 | 285.00 | 58,993 |
| 2026-04-07 | 301.00 | 331.10 | 291.00 | 291.00 | 291.00 | 72,667 |
| 2026-04-02 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2026-04-01 | 335.02 | 368.52 | 310.50 | 310.50 | 310.50 | 18,518 |
| 2026-03-31 | 366.31 | 402.94 | 335.02 | 335.02 | 335.02 | 69,299 |
| 2026-03-30 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2026-03-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-03-26 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-03-25 | 450.35 | 495.38 | 409.00 | 409.00 | 409.00 | 50,863 |
| 2026-03-24 | 494.89 | 494.89 | 494.89 | 494.89 | 494.89 | 0 |
| 2026-03-23 | 449.90 | 494.89 | 440.50 | 494.89 | 494.89 | 6,024 |
| 2026-03-18 | 409.00 | 449.90 | 409.00 | 449.90 | 449.90 | 168 |
| 2026-03-17 | 372.00 | 409.00 | 372.00 | 409.00 | 409.00 | 1,465 |
| 2026-03-16 | 339.00 | 372.00 | 339.00 | 372.00 | 372.00 | 248 |
| 2026-03-13 | 309.00 | 339.90 | 309.00 | 339.00 | 339.00 | 2,911 |
| 2026-03-12 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | 0 |
| 2026-03-11 | 380.57 | 418.62 | 342.60 | 342.65 | 342.65 | 22,542 |
| 2026-03-10 | 422.85 | 422.85 | 422.85 | 422.85 | 422.85 | 0 |
| 2026-03-09 | 469.80 | 500.00 | 422.85 | 422.85 | 422.85 | 20,977 |
| 2026-03-06 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2026-03-05 | 580.00 | 580.00 | 522.00 | 522.00 | 522.00 | 11,576 |
| 2026-03-04 | 643.49 | 689.00 | 580.00 | 580.00 | 580.00 | 6,948 |
| 2026-03-03 | 585.00 | 643.50 | 526.50 | 643.49 | 643.49 | 5,524 |
| 2026-03-02 | 650.00 | 715.00 | 585.00 | 585.00 | 585.00 | 2,309 |
| 2026-02-27 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-02-26 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-02-25 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 0 |
| 2026-02-24 | 718.00 | 780.00 | 650.00 | 718.00 | 718.00 | 801 |
| 2026-02-23 | 796.37 | 870.00 | 718.00 | 718.00 | 718.00 | 1,526 |
| 2026-02-20 | 724.20 | 796.40 | 700.00 | 796.37 | 796.37 | 1,140 |
| 2026-02-19 | 804.00 | 804.00 | 723.60 | 724.20 | 724.20 | 2,140 |
| 2026-02-18 | 891.00 | 891.00 | 804.00 | 804.00 | 804.00 | 730 |
| 2026-02-17 | 990.00 | 990.00 | 891.00 | 891.00 | 891.00 | 1,970 |
| 2026-02-16 | 1,100.00 | 1,200.00 | 990.00 | 990.00 | 990.00 | 3,251 |
| 2026-02-13 | 1,200.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,405 |
| 2026-02-12 | 1,110.00 | 1,221.00 | 1,100.00 | 1,200.00 | 1,200.00 | 985 |
| 2026-02-11 | 1,210.00 | 1,220.00 | 1,090.50 | 1,110.00 | 1,110.00 | 3,242 |
| 2026-02-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-02-09 | 1,003.99 | 1,104.00 | 1,003.99 | 1,100.00 | 1,100.00 | 3,678 |
| 2026-02-06 | 1,109.00 | 1,119.99 | 998.10 | 1,003.99 | 1,003.99 | 5,211 |
| 2026-02-05 | 1,035.00 | 1,138.00 | 931.50 | 1,109.00 | 1,109.00 | 9,715 |
| 2026-02-04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-02-03 | 1,252.99 | 1,294.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,259 |
| 2026-02-02 | 1,254.90 | 1,299.80 | 1,129.41 | 1,252.99 | 1,252.99 | 5,961 |
| 2026-01-30 | 1,197.00 | 1,283.29 | 1,100.00 | 1,254.90 | 1,254.90 | 7,613 |
| 2026-01-29 | 1,112.71 | 1,222.99 | 1,011.57 | 1,197.00 | 1,197.00 | 12,432 |
| 2026-01-28 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | 0 |
| 2026-01-27 | 919.60 | 1,011.56 | 919.60 | 1,011.56 | 1,011.56 | 736 |
| 2026-01-26 | 836.00 | 919.60 | 836.00 | 919.60 | 919.60 | 1,240 |
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.