MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 400.00 | 400.00 | 387.00 | 387.00 | 387.00 | 184 |
| 2025-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-30 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 36 |
| 2025-01-29 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 432 |
| 2025-01-28 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2025-01-27 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1,140 |
| 2025-01-24 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | 200 |
| 2025-01-23 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 20 |
| 2025-01-22 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 2 |
| 2025-01-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-20 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 10 |
| 2025-01-17 | 340.00 | 370.00 | 340.00 | 370.00 | 370.00 | 290 |
| 2025-01-16 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 145 |
| 2025-01-15 | 380.00 | 383.00 | 348.00 | 348.00 | 348.00 | 52 |
| 2025-01-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-01-13 | 385.50 | 385.50 | 380.00 | 380.00 | 380.00 | 75 |
| 2025-01-10 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2025-01-09 | 390.00 | 390.00 | 352.00 | 385.50 | 385.50 | 501 |
| 2025-01-08 | 355.50 | 390.00 | 355.50 | 390.00 | 390.00 | 7 |
| 2025-01-07 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 1 |
| 2025-01-06 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 0 |
| 2025-01-03 | 394.50 | 394.50 | 355.50 | 355.50 | 355.50 | 167 |
| 2025-01-02 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-31 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-30 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-27 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-24 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-23 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-20 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-19 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-18 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-17 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-16 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2024-12-13 | 396.50 | 396.50 | 394.50 | 394.50 | 394.50 | 15 |
| 2024-12-12 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2024-12-11 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2024-12-10 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2024-12-09 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 750 |
| 2024-12-06 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2024-12-05 | 390.00 | 399.00 | 390.00 | 396.50 | 396.50 | 4 |
| 2024-12-04 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 600 |
| 2024-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-29 | 415.00 | 415.00 | 400.00 | 400.00 | 400.00 | 25 |
| 2024-11-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-26 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-11-20 | 419.50 | 419.50 | 415.00 | 415.00 | 415.00 | 30 |
| 2024-11-19 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 0 |
| 2024-11-18 | 449.00 | 449.00 | 419.50 | 419.50 | 419.50 | 800 |
| 2024-11-15 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-14 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-13 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-12 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-11 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-08 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-07 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 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.