MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 605.00 | 665.50 | 605.00 | 665.50 | 665.50 | 152 |
| 2025-07-31 | 665.50 | 732.00 | 605.00 | 605.00 | 605.00 | 1,866 |
| 2025-07-30 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-07-29 | 550.00 | 605.00 | 550.00 | 605.00 | 605.00 | 152 |
| 2025-07-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-07-25 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 10 |
| 2025-07-24 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-07-23 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-07-22 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-07-21 | 420.00 | 455.00 | 420.00 | 455.00 | 455.00 | 1,000 |
| 2025-07-18 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 11,886 |
| 2025-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2025-07-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7 |
| 2025-07-11 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | 15 |
| 2025-07-10 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2025-07-09 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 140 |
| 2025-07-08 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 10 |
| 2025-07-07 | 400.00 | 401.90 | 400.00 | 401.00 | 401.00 | 6,005 |
| 2025-07-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50 |
| 2025-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 110 |
| 2025-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12 |
| 2025-06-30 | 401.99 | 401.99 | 400.00 | 400.00 | 400.00 | 2 |
| 2025-06-27 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | 0 |
| 2025-06-26 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | 0 |
| 2025-06-25 | 403.00 | 403.00 | 401.99 | 401.99 | 401.99 | 270 |
| 2025-06-24 | 368.10 | 404.91 | 368.00 | 403.00 | 403.00 | 208 |
| 2025-06-23 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0 |
| 2025-06-20 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0 |
| 2025-06-19 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0 |
| 2025-06-18 | 409.00 | 409.00 | 368.10 | 368.10 | 368.10 | 1 |
| 2025-06-17 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-06-16 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 10 |
| 2025-06-13 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 10 |
| 2025-06-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-06-10 | 415.80 | 415.80 | 415.00 | 415.00 | 415.00 | 6 |
| 2025-06-05 | 420.00 | 420.00 | 415.80 | 415.80 | 415.80 | 3 |
| 2025-06-04 | 420.89 | 420.89 | 420.00 | 420.00 | 420.00 | 5 |
| 2025-06-03 | 420.89 | 420.89 | 420.89 | 420.89 | 420.89 | 0 |
| 2025-06-02 | 421.00 | 421.00 | 420.89 | 420.89 | 420.89 | 104 |
| 2025-05-30 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2025-05-29 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2025-05-28 | 421.50 | 421.50 | 421.00 | 421.00 | 421.00 | 10 |
| 2025-05-27 | 421.99 | 421.99 | 421.50 | 421.50 | 421.50 | 20 |
| 2025-05-26 | 421.99 | 421.99 | 421.99 | 421.99 | 421.99 | 0 |
| 2025-05-23 | 422.99 | 422.99 | 400.00 | 421.99 | 421.99 | 10,230 |
| 2025-05-22 | 422.99 | 422.99 | 422.99 | 422.99 | 422.99 | 0 |
| 2025-05-21 | 422.99 | 422.99 | 422.99 | 422.99 | 422.99 | 0 |
| 2025-05-20 | 423.00 | 423.00 | 422.99 | 422.99 | 422.99 | 3,286 |
| 2025-05-19 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-05-16 | 429.00 | 429.00 | 423.00 | 423.00 | 423.00 | 10 |
| 2025-05-15 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-05-14 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-05-13 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-05-12 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-05-09 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-05-08 | 405.00 | 429.00 | 405.00 | 429.00 | 429.00 | 56 |
| 2025-05-07 | 370.00 | 405.00 | 370.00 | 405.00 | 405.00 | 133 |
| 2025-05-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 50 |
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.