MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-02 | 370.00 | 370.00 | 369.00 | 370.00 | 370.00 | 430 |
| 2025-04-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 130 |
| 2025-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-25 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 50 |
| 2025-04-24 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-04-23 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 350 |
| 2025-04-22 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 69 |
| 2025-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-16 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 150 |
| 2025-04-15 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-04-14 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 40 |
| 2025-04-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 26 |
| 2025-04-10 | 389.50 | 389.50 | 360.00 | 360.00 | 360.00 | 35 |
| 2025-04-09 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-04-08 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-04-07 | 390.00 | 390.00 | 389.50 | 389.50 | 389.50 | 5 |
| 2025-04-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-04-03 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-04-02 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-28 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 70 |
| 2025-03-27 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 32 |
| 2025-03-26 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 4 |
| 2025-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-19 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | 4 |
| 2025-03-18 | 389.00 | 400.00 | 389.00 | 390.00 | 390.00 | 25 |
| 2025-03-17 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | 60 |
| 2025-03-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-10 | 399.80 | 400.00 | 399.80 | 400.00 | 400.00 | 24 |
| 2025-03-07 | 399.00 | 399.80 | 399.00 | 399.80 | 399.80 | 170 |
| 2025-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-03-04 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 7 |
| 2025-03-03 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 10 |
| 2025-02-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-27 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 100 |
| 2025-02-26 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-02-25 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | 5 |
| 2025-02-24 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 102 |
| 2025-02-21 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-02-20 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 25 |
| 2025-02-19 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-02-18 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 63 |
| 2025-02-17 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-02-14 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 2,269 |
| 2025-02-13 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 5 |
| 2025-02-12 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 5,897 |
| 2025-02-11 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 500 |
| 2025-02-10 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 22 |
| 2025-02-07 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 123 |
| 2025-02-06 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-02-05 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-02-04 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 316 |
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.