MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 106.72 | 117.35 | 106.72 | 117.35 | 117.35 | 5 |
| 2024-08-09 | 118.35 | 130.00 | 106.71 | 106.72 | 106.72 | 3,573 |
| 2024-08-08 | 118.40 | 118.40 | 118.35 | 118.35 | 118.35 | 78 |
| 2024-08-07 | 109.97 | 118.40 | 100.00 | 118.40 | 118.40 | 1,968 |
| 2024-08-06 | 101.00 | 109.99 | 99.800 | 109.97 | 109.97 | 392 |
| 2024-08-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-01 | 92.470 | 101.00 | 92.000 | 101.00 | 101.00 | 1,570 |
| 2024-07-31 | 92.470 | 92.470 | 92.470 | 92.470 | 92.470 | 0 |
| 2024-07-30 | 92.470 | 92.470 | 92.470 | 92.470 | 92.470 | 500 |
| 2024-07-29 | 84.330 | 92.470 | 84.330 | 92.470 | 92.470 | 20 |
| 2024-07-26 | 93.700 | 94.130 | 84.330 | 84.330 | 84.330 | 10,101 |
| 2024-07-25 | 85.580 | 94.130 | 77.030 | 93.700 | 93.700 | 25,102 |
| 2024-07-24 | 77.800 | 85.580 | 77.800 | 85.580 | 85.580 | 19,044 |
| 2024-07-23 | 70.780 | 77.850 | 70.780 | 77.800 | 77.800 | 1,282 |
| 2024-07-22 | 64.350 | 70.780 | 64.350 | 70.780 | 70.780 | 1 |
| 2024-07-19 | 58.500 | 64.350 | 58.500 | 64.350 | 64.350 | 7,742 |
| 2024-07-18 | 58.000 | 63.500 | 54.000 | 58.500 | 58.500 | 1,532 |
| 2024-07-17 | 55.900 | 61.490 | 50.310 | 58.000 | 58.000 | 3,340 |
| 2024-07-16 | 50.820 | 55.900 | 50.820 | 55.900 | 55.900 | 2 |
| 2024-07-15 | 46.200 | 50.820 | 46.200 | 50.820 | 50.820 | 2 |
| 2024-07-12 | 42.000 | 46.200 | 42.000 | 46.200 | 46.200 | 8 |
| 2024-07-11 | 40.000 | 42.000 | 40.000 | 42.000 | 42.000 | 11,588 |
| 2024-07-10 | 40.500 | 41.500 | 40.000 | 40.000 | 40.000 | 2,120 |
| 2024-07-09 | 40.000 | 43.900 | 40.000 | 40.500 | 40.500 | 1,827 |
| 2024-07-08 | 40.500 | 44.000 | 37.000 | 40.000 | 40.000 | 6,238 |
| 2024-07-05 | 45.000 | 49.500 | 40.500 | 40.500 | 40.500 | 880 |
| 2024-07-04 | 41.670 | 45.000 | 41.670 | 45.000 | 45.000 | 50 |
| 2024-07-03 | 46.300 | 46.300 | 41.670 | 41.670 | 41.670 | 350 |
| 2024-07-02 | 42.160 | 46.300 | 37.950 | 46.300 | 46.300 | 4,024 |
| 2024-07-01 | 46.840 | 46.840 | 42.160 | 42.160 | 42.160 | 7,597 |
| 2024-06-28 | 52.040 | 52.040 | 46.840 | 46.840 | 46.840 | 52,342 |
| 2024-06-27 | 57.820 | 57.820 | 52.040 | 52.040 | 52.040 | 18,772 |
| 2024-06-26 | 64.240 | 64.240 | 57.820 | 57.820 | 57.820 | 3,079 |
| 2024-06-25 | 71.370 | 71.370 | 64.240 | 64.240 | 64.240 | 1,242 |
| 2024-06-24 | 79.300 | 79.300 | 71.370 | 71.370 | 71.370 | 506 |
| 2024-06-21 | 88.110 | 88.110 | 79.300 | 79.300 | 79.300 | 2,209 |
| 2024-06-20 | 97.890 | 97.890 | 88.110 | 88.110 | 88.110 | 944 |
| 2024-06-19 | 108.76 | 108.76 | 97.890 | 97.890 | 97.890 | 220 |
| 2024-06-14 | 120.84 | 120.84 | 108.76 | 108.76 | 108.76 | 623 |
| 2024-06-13 | 134.26 | 134.26 | 120.84 | 120.84 | 120.84 | 1,294 |
| 2024-06-11 | 149.17 | 149.17 | 134.26 | 134.26 | 134.26 | 522 |
| 2024-06-10 | 165.74 | 165.74 | 149.17 | 149.17 | 149.17 | 82 |
| 2024-06-07 | 184.15 | 184.15 | 165.74 | 165.74 | 165.74 | 926 |
| 2024-06-06 | 204.61 | 204.61 | 184.15 | 184.15 | 184.15 | 750 |
| 2024-06-05 | 227.34 | 227.34 | 204.61 | 204.61 | 204.61 | 369 |
| 2024-06-04 | 227.34 | 227.34 | 227.34 | 227.34 | 227.34 | 0 |
| 2024-06-03 | 252.60 | 252.60 | 227.34 | 227.34 | 227.34 | 416 |
| 2024-05-31 | 229.64 | 252.60 | 206.68 | 252.60 | 252.60 | 102 |
| 2024-05-30 | 255.15 | 255.15 | 229.64 | 229.64 | 229.64 | 16 |
| 2024-05-29 | 283.50 | 283.50 | 255.15 | 255.15 | 255.15 | 91 |
| 2024-05-28 | 315.00 | 315.00 | 283.50 | 283.50 | 283.50 | 40 |
| 2024-05-27 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-24 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-23 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-22 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 50 |
| 2024-05-21 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-20 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-17 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-16 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 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.