MERISTEM VALUE EXCHANGE TRADED FUND historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	27.800	27.800	27.800	27.800	27.800	0
2023-08-22	27.800	27.800	27.800	27.800	27.800	0
2023-08-21	27.800	27.800	27.800	27.800	27.800	0
2023-08-18	27.800	27.800	27.800	27.800	27.800	0
2023-08-17	27.800	27.800	27.800	27.800	27.800	0
2023-08-16	27.800	27.800	27.800	27.800	27.800	0
2023-08-15	27.800	27.800	27.800	27.800	27.800	0
2023-08-14	27.800	27.800	27.800	27.800	27.800	0
2023-08-11	27.800	27.800	27.800	27.800	27.800	0
2023-08-10	27.800	27.800	27.800	27.800	27.800	0
2023-08-09	27.800	27.800	27.800	27.800	27.800	0
2023-08-08	27.800	27.800	27.800	27.800	27.800	0
2023-08-07	27.800	27.800	27.800	27.800	27.800	0
2023-08-04	27.800	27.800	27.800	27.800	27.800	0
2023-08-03	27.800	27.800	27.800	27.800	27.800	0
2023-08-02	27.800	27.800	27.800	27.800	27.800	0
2023-08-01	27.770	27.800	27.770	27.800	27.800	76
2023-07-31	27.770	27.770	27.770	27.770	27.770	0
2023-07-28	27.770	27.770	27.770	27.770	27.770	0
2023-07-27	27.770	27.770	27.770	27.770	27.770	0
2023-07-26	27.770	27.770	27.770	27.770	27.770	0
2023-07-25	27.770	27.770	27.770	27.770	27.770	0
2023-07-24	27.770	27.770	27.770	27.770	27.770	0
2023-07-21	27.770	27.770	27.770	27.770	27.770	0
2023-07-20	27.770	27.770	27.770	27.770	27.770	0
2023-07-19	27.770	27.770	27.770	27.770	27.770	0
2023-07-18	27.770	27.770	27.770	27.770	27.770	0
2023-07-17	27.770	27.770	27.770	27.770	27.770	0
2023-07-14	27.770	27.770	27.770	27.770	27.770	0
2023-07-13	27.500	27.770	27.500	27.770	27.770	1,071
2023-07-12	26.550	27.500	26.550	27.500	27.500	1,818,182
2023-07-11	26.550	26.550	26.550	26.550	26.550	0
2023-07-10	26.550	26.550	26.550	26.550	26.550	0
2023-07-07	24.140	26.550	24.140	26.550	26.550	2
2023-07-06	24.140	24.140	24.140	24.140	24.140	0
2023-07-05	24.140	24.140	24.140	24.140	24.140	0
2023-07-04	21.950	24.140	21.950	24.140	24.140	2
2023-07-03	21.950	21.950	21.950	21.950	21.950	0
2023-06-30	21.950	21.950	21.950	21.950	21.950	0
2023-06-27	21.950	21.950	21.950	21.950	21.950	0
2023-06-26	21.950	21.950	21.950	21.950	21.950	0
2023-06-23	21.950	21.950	21.950	21.950	21.950	0
2023-06-22	21.950	21.950	21.950	21.950	21.950	5,592
2023-06-21	21.950	21.950	21.950	21.950	21.950	0
2023-06-20	21.950	21.950	21.950	21.950	21.950	0
2023-06-19	21.950	21.950	21.950	21.950	21.950	0
2023-06-16	21.950	21.950	21.950	21.950	21.950	0
2023-06-15	21.950	21.950	21.950	21.950	21.950	0
2023-06-14	21.950	21.950	21.950	21.950	21.950	0
2023-06-13	21.950	21.950	21.950	21.950	21.950	0
2023-06-09	21.950	21.950	21.950	21.950	21.950	300
2023-06-08	21.950	21.950	21.950	21.950	21.950	0
2023-06-07	21.950	21.950	21.950	21.950	21.950	0
2023-06-06	21.950	21.950	21.950	21.950	21.950	180
2023-06-05	21.950	21.950	21.950	21.950	21.950	0
2023-06-02	21.950	21.950	21.950	21.950	21.950	0
2023-06-01	21.950	21.950	21.950	21.950	21.950	0
2023-05-31	21.950	21.950	21.950	21.950	21.950	0
2023-05-30	21.950	21.950	21.950	21.950	21.950	0
2023-05-26	21.950	21.950	21.950	21.950	21.950	0

← NewerPage 14 of 21 · 1,237 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.