MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 347.00 | 350.00 | 347.00 | 347.00 | 347.00 | 917 |
| 2025-10-27 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-24 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-23 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-22 | 347.00 | 348.00 | 347.00 | 347.00 | 347.00 | 275 |
| 2025-10-21 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2025-10-20 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2025-10-17 | 350.50 | 385.50 | 350.50 | 385.50 | 385.50 | 1 |
| 2025-10-16 | 385.00 | 386.10 | 350.50 | 350.50 | 350.50 | 1,142 |
| 2025-10-15 | 386.10 | 386.10 | 384.00 | 385.00 | 385.00 | 202 |
| 2025-10-14 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | 10 |
| 2025-10-13 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | 204 |
| 2025-10-10 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | 162 |
| 2025-10-09 | 427.00 | 427.00 | 386.10 | 386.10 | 386.10 | 50 |
| 2025-10-08 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 28 |
| 2025-10-07 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-10-06 | 429.00 | 429.00 | 390.00 | 429.00 | 429.00 | 471 |
| 2025-10-03 | 398.00 | 429.00 | 398.00 | 429.00 | 429.00 | 121 |
| 2025-10-02 | 390.00 | 429.00 | 390.00 | 398.00 | 398.00 | 927 |
| 2025-09-30 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2 |
| 2025-09-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 165 |
| 2025-09-26 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 735 |
| 2025-09-25 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 420 |
| 2025-09-24 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 54 |
| 2025-09-23 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-09-22 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 1,655 |
| 2025-09-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-18 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 251 |
| 2025-09-17 | 424.00 | 424.00 | 400.00 | 400.00 | 400.00 | 5,273 |
| 2025-09-16 | 414.90 | 424.00 | 414.90 | 424.00 | 424.00 | 20 |
| 2025-09-15 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | 1,146 |
| 2025-09-12 | 424.00 | 424.00 | 414.90 | 414.90 | 414.90 | 63 |
| 2025-09-11 | 414.90 | 424.00 | 414.90 | 424.00 | 424.00 | 825 |
| 2025-09-10 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | 58 |
| 2025-09-09 | 461.00 | 507.00 | 414.90 | 414.90 | 414.90 | 356 |
| 2025-09-08 | 512.00 | 563.00 | 461.00 | 461.00 | 461.00 | 120 |
| 2025-09-04 | 568.00 | 568.00 | 512.00 | 512.00 | 512.00 | 435 |
| 2025-09-03 | 630.00 | 630.00 | 568.00 | 568.00 | 568.00 | 409 |
| 2025-09-02 | 590.00 | 630.00 | 590.00 | 630.00 | 630.00 | 203 |
| 2025-09-01 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0 |
| 2025-08-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-08-28 | 726.00 | 726.00 | 725.00 | 725.00 | 725.00 | 186 |
| 2025-08-27 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2025-08-26 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 139 |
| 2025-08-25 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-08-22 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-08-21 | 991.00 | 991.00 | 893.00 | 893.00 | 893.00 | 3 |
| 2025-08-20 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | 150 |
| 2025-08-19 | 1,069.20 | 1,069.20 | 972.00 | 1,000.00 | 1,000.00 | 3,050 |
| 2025-08-18 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2025-08-15 | 1,070.08 | 1,177.08 | 972.00 | 972.00 | 972.00 | 118 |
| 2025-08-14 | 972.80 | 1,070.08 | 972.80 | 1,070.08 | 1,070.08 | 107 |
| 2025-08-13 | 884.40 | 972.80 | 884.40 | 972.80 | 972.80 | 130 |
| 2025-08-12 | 804.00 | 884.40 | 804.00 | 884.40 | 884.40 | 413 |
| 2025-08-11 | 804.00 | 884.40 | 804.00 | 804.00 | 804.00 | 97 |
| 2025-08-08 | 732.00 | 805.00 | 732.00 | 804.00 | 804.00 | 221 |
| 2025-08-07 | 805.20 | 805.20 | 805.20 | 805.20 | 805.20 | 0 |
| 2025-08-06 | 805.20 | 805.20 | 800.00 | 805.20 | 805.20 | 320 |
| 2025-08-05 | 732.00 | 805.20 | 732.00 | 805.20 | 805.20 | 87 |
| 2025-08-04 | 665.50 | 732.00 | 665.50 | 732.00 | 732.00 | 231 |
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.