MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 136.00 | 144.99 | 122.40 | 143.00 | 143.00 | 7,948 |
| 2026-07-20 | 145.00 | 147.00 | 134.00 | 136.00 | 136.00 | 18,599 |
| 2026-07-17 | 139.86 | 145.50 | 133.00 | 145.00 | 145.00 | 44,949 |
| 2026-07-16 | 139.86 | 142.97 | 138.03 | 139.86 | 139.86 | 88 |
| 2026-07-15 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | 0 |
| 2026-07-14 | 145.69 | 147.00 | 137.01 | 139.86 | 139.86 | 2,939 |
| 2026-07-13 | 147.30 | 149.98 | 132.58 | 145.69 | 145.69 | 7,602 |
| 2026-07-10 | 138.00 | 150.00 | 130.10 | 147.30 | 147.30 | 37,619 |
| 2026-07-09 | 140.81 | 140.81 | 130.07 | 138.00 | 138.00 | 721 |
| 2026-07-08 | 130.00 | 141.00 | 130.00 | 140.81 | 140.81 | 13,926 |
| 2026-07-07 | 140.00 | 149.00 | 130.00 | 130.00 | 130.00 | 12,064 |
| 2026-07-06 | 139.50 | 143.66 | 128.00 | 140.00 | 140.00 | 3,069 |
| 2026-07-03 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2026-07-02 | 138.05 | 150.80 | 138.05 | 139.50 | 139.50 | 4,430 |
| 2026-07-01 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2026-06-30 | 141.35 | 155.40 | 127.22 | 138.05 | 138.05 | 6,367 |
| 2026-06-29 | 128.50 | 141.35 | 128.40 | 141.35 | 141.35 | 13,360 |
| 2026-06-26 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 556 |
| 2026-06-25 | 128.00 | 132.28 | 128.00 | 128.50 | 128.50 | 2,301 |
| 2026-06-24 | 127.70 | 140.47 | 127.70 | 128.00 | 128.00 | 9,696 |
| 2026-06-23 | 125.00 | 137.00 | 125.00 | 127.70 | 127.70 | 8,364 |
| 2026-06-22 | 120.00 | 131.00 | 120.00 | 125.00 | 125.00 | 8,933 |
| 2026-06-19 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | 0 |
| 2026-06-18 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | 0 |
| 2026-06-17 | 133.10 | 146.00 | 133.10 | 138.94 | 138.94 | 12,031 |
| 2026-06-16 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | 0 |
| 2026-06-15 | 134.00 | 146.90 | 134.00 | 139.82 | 139.82 | 51,733 |
| 2026-06-11 | 144.00 | 154.00 | 133.55 | 133.55 | 133.55 | 62,444 |
| 2026-06-10 | 132.10 | 145.00 | 132.10 | 144.00 | 144.00 | 41,971 |
| 2026-06-09 | 142.00 | 156.20 | 132.10 | 132.10 | 132.10 | 124,009 |
| 2026-06-08 | 130.00 | 142.40 | 130.00 | 142.00 | 142.00 | 45,952 |
| 2026-06-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-06-04 | 142.02 | 156.22 | 131.00 | 131.00 | 131.00 | 49,075 |
| 2026-06-03 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0 |
| 2026-06-02 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0 |
| 2026-06-01 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-29 | 146.11 | 160.00 | 146.11 | 158.00 | 158.00 | 16,664 |
| 2026-05-26 | 146.00 | 160.60 | 146.00 | 146.11 | 146.11 | 19,669 |
| 2026-05-25 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-22 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-21 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-20 | 168.30 | 185.13 | 152.00 | 152.00 | 152.00 | 41,871 |
| 2026-05-19 | 153.00 | 168.30 | 150.05 | 168.30 | 168.30 | 26,839 |
| 2026-05-18 | 140.00 | 154.00 | 140.00 | 153.00 | 153.00 | 20,280 |
| 2026-05-15 | 131.00 | 144.10 | 128.00 | 140.00 | 140.00 | 23,295 |
| 2026-05-14 | 141.00 | 141.00 | 130.30 | 131.00 | 131.00 | 18,107 |
| 2026-05-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-06 | 130.00 | 142.00 | 128.20 | 130.00 | 130.00 | 63,753 |
| 2026-05-05 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 0 |
| 2026-05-04 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 0 |
| 2026-04-30 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | 0 |
| 2026-04-29 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-04-28 | 140.00 | 153.90 | 131.00 | 131.00 | 131.00 | 30,077 |
| 2026-04-27 | 130.05 | 143.00 | 130.05 | 140.00 | 140.00 | 15,230 |
| 2026-04-24 | 130.05 | 142.20 | 126.00 | 130.05 | 130.05 | 16,708 |
| 2026-04-23 | 130.00 | 143.00 | 127.50 | 130.05 | 130.05 | 23,769 |
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.