MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 760.00 | 836.00 | 760.00 | 836.00 | 836.00 | 1,338 |
| 2026-01-22 | 691.00 | 760.00 | 691.00 | 760.00 | 760.00 | 5,182 |
| 2026-01-21 | 629.16 | 691.00 | 590.00 | 691.00 | 691.00 | 5,071 |
| 2026-01-20 | 572.00 | 629.20 | 572.00 | 629.16 | 629.16 | 4,137 |
| 2026-01-19 | 520.00 | 572.00 | 510.00 | 572.00 | 572.00 | 11,382 |
| 2026-01-16 | 484.77 | 520.00 | 484.77 | 520.00 | 520.00 | 2,511 |
| 2026-01-15 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | 0 |
| 2026-01-14 | 440.00 | 484.00 | 440.00 | 440.70 | 440.70 | 987 |
| 2026-01-13 | 440.00 | 440.10 | 440.00 | 440.00 | 440.00 | 7,009 |
| 2026-01-12 | 440.00 | 484.00 | 430.00 | 440.00 | 440.00 | 1,953 |
| 2026-01-09 | 420.01 | 440.00 | 420.01 | 440.00 | 440.00 | 5,017 |
| 2026-01-08 | 440.00 | 440.00 | 420.01 | 420.01 | 420.01 | 1,914 |
| 2026-01-07 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 13,564 |
| 2026-01-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,270 |
| 2026-01-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-01-02 | 425.00 | 460.00 | 425.00 | 460.00 | 460.00 | 166 |
| 2025-12-31 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | 989 |
| 2025-12-30 | 471.00 | 510.00 | 450.00 | 450.00 | 450.00 | 515 |
| 2025-12-29 | 471.00 | 471.00 | 450.00 | 471.00 | 471.00 | 2,000,566 |
| 2025-12-24 | 523.00 | 523.00 | 471.00 | 471.00 | 471.00 | 4,273 |
| 2025-12-23 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2025-12-22 | 532.20 | 585.40 | 532.20 | 581.00 | 581.00 | 51 |
| 2025-12-19 | 591.32 | 591.32 | 591.32 | 591.32 | 591.32 | 0 |
| 2025-12-18 | 657.02 | 657.02 | 591.32 | 591.32 | 591.32 | 17 |
| 2025-12-17 | 730.00 | 730.00 | 657.02 | 657.02 | 657.02 | 534 |
| 2025-12-16 | 665.62 | 731.00 | 599.06 | 730.00 | 730.00 | 481 |
| 2025-12-15 | 732.18 | 800.00 | 665.62 | 665.62 | 665.62 | 485 |
| 2025-12-12 | 665.62 | 665.62 | 665.62 | 665.62 | 665.62 | 0 |
| 2025-12-11 | 605.11 | 665.62 | 605.11 | 665.62 | 665.62 | 546 |
| 2025-12-10 | 550.10 | 605.11 | 550.00 | 605.11 | 605.11 | 600 |
| 2025-12-09 | 500.10 | 550.10 | 500.10 | 550.10 | 550.10 | 169 |
| 2025-12-08 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | 0 |
| 2025-12-05 | 460.00 | 500.10 | 460.00 | 500.10 | 500.10 | 501 |
| 2025-12-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-11-28 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-11-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10 |
| 2025-11-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 855 |
| 2025-11-25 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 255 |
| 2025-11-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-11-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-11-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-11-19 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-11-18 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-11-17 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-11-14 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-11-13 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-11-12 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-11-11 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 6 |
| 2025-11-05 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | 0 |
| 2025-11-04 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | 0 |
| 2025-11-03 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | 0 |
| 2025-10-31 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-30 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-29 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
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.