MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 130.00 | 143.00 | 127.50 | 130.05 | 130.05 | 23,769 |
| 2026-04-22 | 137.50 | 149.00 | 130.00 | 130.00 | 130.00 | 33,046 |
| 2026-04-21 | 125.00 | 137.50 | 112.50 | 137.50 | 137.50 | 72,637 |
| 2026-04-20 | 130.60 | 143.66 | 125.00 | 125.00 | 125.00 | 65,738 |
| 2026-04-17 | 136.00 | 149.60 | 130.60 | 130.60 | 130.60 | 56,308 |
| 2026-04-16 | 143.01 | 157.00 | 136.00 | 136.00 | 136.00 | 88,269 |
| 2026-04-15 | 150.00 | 150.00 | 143.01 | 143.01 | 143.01 | 98,863 |
| 2026-04-14 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2026-04-13 | 165.00 | 181.50 | 155.50 | 155.50 | 155.50 | 68,535 |
| 2026-04-10 | 176.00 | 193.60 | 165.00 | 165.00 | 165.00 | 70,758 |
| 2026-04-09 | 183.00 | 201.30 | 176.00 | 176.00 | 176.00 | 116,637 |
| 2026-04-08 | 195.00 | 214.50 | 183.00 | 183.00 | 183.00 | 56,995 |
| 2026-04-07 | 210.00 | 231.00 | 195.00 | 195.00 | 195.00 | 55,829 |
| 2026-04-02 | 220.31 | 220.31 | 220.31 | 220.31 | 220.31 | 0 |
| 2026-04-01 | 240.00 | 264.00 | 220.31 | 220.31 | 220.31 | 39,203 |
| 2026-03-31 | 266.40 | 293.04 | 240.00 | 240.00 | 240.00 | 88,376 |
| 2026-03-30 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-03-27 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | 0 |
| 2026-03-26 | 328.71 | 328.71 | 328.71 | 328.71 | 328.71 | 0 |
| 2026-03-25 | 365.00 | 401.50 | 328.51 | 328.71 | 328.71 | 76,520 |
| 2026-03-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-03-23 | 361.90 | 398.00 | 329.00 | 398.00 | 398.00 | 11,060 |
| 2026-03-18 | 329.00 | 361.90 | 329.00 | 361.90 | 361.90 | 7,650 |
| 2026-03-17 | 300.00 | 330.00 | 300.00 | 329.00 | 329.00 | 4,672 |
| 2026-03-16 | 273.63 | 300.00 | 273.63 | 300.00 | 300.00 | 51 |
| 2026-03-13 | 248.76 | 273.63 | 248.76 | 273.63 | 273.63 | 2,888 |
| 2026-03-12 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0 |
| 2026-03-11 | 307.08 | 336.00 | 276.38 | 276.40 | 276.40 | 18,580 |
| 2026-03-10 | 341.19 | 341.19 | 341.19 | 341.19 | 341.19 | 0 |
| 2026-03-09 | 379.09 | 416.99 | 341.19 | 341.19 | 341.19 | 59,953 |
| 2026-03-06 | 421.21 | 421.21 | 421.21 | 421.21 | 421.21 | 0 |
| 2026-03-05 | 468.01 | 469.00 | 421.21 | 421.21 | 421.21 | 13,484 |
| 2026-03-04 | 520.00 | 520.00 | 468.00 | 468.01 | 468.01 | 2,887 |
| 2026-03-03 | 477.00 | 522.54 | 429.30 | 520.00 | 520.00 | 2,026 |
| 2026-03-02 | 530.00 | 583.00 | 477.00 | 477.00 | 477.00 | 5,652 |
| 2026-02-27 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | 0 |
| 2026-02-26 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | 0 |
| 2026-02-25 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 0 |
| 2026-02-24 | 651.22 | 716.34 | 586.10 | 714.00 | 714.00 | 4,129 |
| 2026-02-23 | 720.00 | 730.00 | 648.00 | 651.22 | 651.22 | 3,462 |
| 2026-02-20 | 701.00 | 771.00 | 651.21 | 720.00 | 720.00 | 1,857 |
| 2026-02-19 | 773.55 | 850.90 | 696.20 | 701.00 | 701.00 | 3,547 |
| 2026-02-18 | 859.50 | 859.50 | 773.55 | 773.55 | 773.55 | 4,544 |
| 2026-02-17 | 955.00 | 955.00 | 859.50 | 859.50 | 859.50 | 577 |
| 2026-02-16 | 900.00 | 989.00 | 820.00 | 955.00 | 955.00 | 13,644 |
| 2026-02-13 | 935.00 | 1,000.00 | 841.50 | 900.00 | 900.00 | 7,058 |
| 2026-02-12 | 866.40 | 953.04 | 779.76 | 935.00 | 935.00 | 10,453 |
| 2026-02-11 | 787.73 | 866.50 | 787.73 | 866.40 | 866.40 | 11,774 |
| 2026-02-10 | 716.12 | 716.12 | 716.12 | 716.12 | 716.12 | 0 |
| 2026-02-09 | 651.20 | 716.32 | 651.20 | 716.12 | 716.12 | 4,375 |
| 2026-02-06 | 592.00 | 651.20 | 556.03 | 651.20 | 651.20 | 4,734 |
| 2026-02-05 | 540.00 | 592.00 | 491.70 | 592.00 | 592.00 | 14,623 |
| 2026-02-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-02-03 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 1,142 |
| 2026-02-02 | 699.90 | 699.90 | 629.91 | 630.00 | 630.00 | 5,907 |
| 2026-01-30 | 654.44 | 719.88 | 594.50 | 699.90 | 699.90 | 6,122 |
| 2026-01-29 | 594.95 | 654.44 | 594.95 | 654.44 | 654.44 | 4,313 |
| 2026-01-28 | 540.87 | 540.87 | 540.87 | 540.87 | 540.87 | 0 |
| 2026-01-27 | 491.70 | 540.87 | 491.70 | 540.87 | 540.87 | 7,076 |
| 2026-01-26 | 447.00 | 491.70 | 447.00 | 491.70 | 491.70 | 1,908 |
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.