MERISTEM VALUE EXCHANGE TRADED FUND historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	5,000.00	5,000.00	1,000.11	1,000.11	1,000.11	1
2024-02-13	900.00	5,000.00	900.00	5,000.00	5,000.00	16
2024-02-12	900.00	19,300.00	700.00	900.00	900.00	28
2024-02-09	48.200	480,000.00	48.200	900.00	900.00	1,658
2024-02-08	33.180	33.180	33.180	33.180	33.180	0
2024-02-07	33.180	33.180	33.180	33.180	33.180	0
2024-02-06	33.180	33.180	33.180	33.180	33.180	0
2024-02-05	33.180	33.200	33.180	33.180	33.180	83
2024-02-02	33.180	33.180	33.180	33.180	33.180	0
2024-02-01	33.180	33.180	33.180	33.180	33.180	137
2024-01-31	33.180	33.180	33.180	33.180	33.180	0
2024-01-30	33.180	33.180	33.180	33.180	33.180	0
2024-01-29	33.180	33.180	33.180	33.180	33.180	0
2024-01-26	33.180	33.180	33.180	33.180	33.180	0
2024-01-25	33.180	33.180	33.180	33.180	33.180	471
2024-01-24	33.180	33.180	33.180	33.180	33.180	0
2024-01-23	33.180	33.180	33.180	33.180	33.180	0
2024-01-22	33.180	33.180	33.180	33.180	33.180	0
2024-01-19	33.180	33.180	33.180	33.180	33.180	0
2024-01-18	33.180	33.180	33.180	33.180	33.180	0
2024-01-17	33.180	33.180	33.180	33.180	33.180	0
2024-01-16	33.180	33.180	33.180	33.180	33.180	0
2024-01-15	33.180	33.180	33.180	33.180	33.180	0
2024-01-12	33.180	33.180	33.180	33.180	33.180	0
2024-01-11	33.180	33.180	33.180	33.180	33.180	0
2024-01-10	33.180	33.180	33.180	33.180	33.180	0
2024-01-09	33.180	33.180	33.180	33.180	33.180	0
2024-01-08	33.180	33.180	33.180	33.180	33.180	0
2024-01-05	33.180	33.180	33.180	33.180	33.180	0
2024-01-04	33.180	33.180	33.180	33.180	33.180	0
2024-01-03	33.180	33.180	33.180	33.180	33.180	0
2024-01-02	33.180	33.180	33.180	33.180	33.180	0
2023-12-29	33.180	33.180	33.180	33.180	33.180	0
2023-12-28	33.180	33.180	33.180	33.180	33.180	0
2023-12-27	33.180	33.180	33.180	33.180	33.180	0
2023-12-22	33.180	33.180	33.180	33.180	33.180	0
2023-12-21	33.180	33.180	33.180	33.180	33.180	0
2023-12-20	33.180	33.180	33.180	33.180	33.180	0
2023-12-19	33.180	33.180	33.180	33.180	33.180	0
2023-12-18	33.180	33.180	33.180	33.180	33.180	0
2023-12-15	33.180	33.180	33.180	33.180	33.180	0
2023-12-14	33.180	33.180	33.180	33.180	33.180	0
2023-12-13	33.180	33.180	33.180	33.180	33.180	0
2023-12-12	33.180	33.180	33.180	33.180	33.180	0
2023-12-11	33.180	33.180	33.180	33.180	33.180	0
2023-12-08	33.180	33.180	33.180	33.180	33.180	0
2023-12-07	33.180	33.180	33.180	33.180	33.180	0
2023-12-06	33.180	33.180	33.180	33.180	33.180	0
2023-12-05	33.180	33.180	33.180	33.180	33.180	0
2023-12-04	33.180	33.180	33.180	33.180	33.180	0
2023-12-01	33.180	33.180	33.180	33.180	33.180	0
2023-11-30	32.440	33.180	32.440	33.180	33.180	500
2023-11-29	32.440	32.440	32.440	32.440	32.440	0
2023-11-28	32.440	32.440	32.440	32.440	32.440	0
2023-11-27	32.440	32.440	32.440	32.440	32.440	0
2023-11-24	32.440	32.440	32.440	32.440	32.440	0
2023-11-23	32.440	32.440	32.440	32.440	32.440	0
2023-11-22	32.440	32.440	32.440	32.440	32.440	0
2023-11-21	32.440	32.440	32.440	32.440	32.440	0
2023-11-20	32.440	32.440	32.440	32.440	32.440	0

← NewerPage 12 of 21 · 1,240 trading daysOlder →

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.