MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 407.00 | 447.70 | 406.80 | 447.00 | 447.00 | 11,698 |
| 2026-01-22 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 6,906 |
| 2026-01-21 | 400.00 | 405.00 | 378.00 | 405.00 | 405.00 | 817 |
| 2026-01-20 | 407.00 | 407.00 | 370.00 | 400.00 | 400.00 | 286 |
| 2026-01-19 | 370.00 | 407.00 | 370.00 | 407.00 | 407.00 | 3,138 |
| 2026-01-16 | 364.00 | 370.00 | 333.00 | 370.00 | 370.00 | 1,732 |
| 2026-01-15 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 0 |
| 2026-01-14 | 368.40 | 368.40 | 331.60 | 331.60 | 331.60 | 270 |
| 2026-01-13 | 368.50 | 368.50 | 331.57 | 368.40 | 368.40 | 4,817 |
| 2026-01-12 | 335.00 | 368.50 | 301.50 | 368.50 | 368.50 | 1,582 |
| 2026-01-09 | 370.00 | 370.00 | 333.00 | 335.00 | 335.00 | 58 |
| 2026-01-08 | 369.99 | 370.00 | 369.99 | 370.00 | 370.00 | 1,673 |
| 2026-01-07 | 370.00 | 370.00 | 333.00 | 369.99 | 369.99 | 3,580 |
| 2026-01-06 | 370.00 | 370.00 | 333.00 | 370.00 | 370.00 | 2,323 |
| 2026-01-05 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2026-01-02 | 379.80 | 410.00 | 375.00 | 379.80 | 379.80 | 622 |
| 2025-12-31 | 379.00 | 399.00 | 379.00 | 379.80 | 379.80 | 606 |
| 2025-12-30 | 379.80 | 416.00 | 341.85 | 379.00 | 379.00 | 2,045 |
| 2025-12-29 | 380.00 | 380.00 | 379.80 | 379.80 | 379.80 | 2,218,954 |
| 2025-12-24 | 353.00 | 380.00 | 320.00 | 380.00 | 380.00 | 391 |
| 2025-12-23 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2025-12-22 | 353.00 | 388.30 | 353.00 | 353.00 | 353.00 | 634 |
| 2025-12-19 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | 0 |
| 2025-12-18 | 398.00 | 398.00 | 391.30 | 391.30 | 391.30 | 358 |
| 2025-12-17 | 400.00 | 400.00 | 360.00 | 398.00 | 398.00 | 502 |
| 2025-12-16 | 371.79 | 400.00 | 334.62 | 400.00 | 400.00 | 1,031 |
| 2025-12-15 | 413.10 | 413.10 | 371.79 | 371.79 | 371.79 | 2,026 |
| 2025-12-12 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2025-12-11 | 457.60 | 503.36 | 411.84 | 459.00 | 459.00 | 13,366 |
| 2025-12-10 | 416.24 | 457.60 | 415.00 | 457.60 | 457.60 | 1,218 |
| 2025-12-09 | 378.40 | 416.24 | 340.56 | 416.24 | 416.24 | 10,328 |
| 2025-12-08 | 344.00 | 378.40 | 344.00 | 378.40 | 378.40 | 763 |
| 2025-12-05 | 314.00 | 344.00 | 283.00 | 344.00 | 344.00 | 2,229 |
| 2025-12-04 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-12-03 | 260.00 | 286.00 | 260.00 | 286.00 | 286.00 | 7 |
| 2025-12-02 | 242.00 | 260.00 | 242.00 | 260.00 | 260.00 | 501 |
| 2025-12-01 | 242.00 | 265.00 | 242.00 | 242.00 | 242.00 | 1,461 |
| 2025-11-28 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 1,476 |
| 2025-11-27 | 220.50 | 220.50 | 200.00 | 220.00 | 220.00 | 555 |
| 2025-11-26 | 220.00 | 220.50 | 220.00 | 220.50 | 220.50 | 21 |
| 2025-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-11-21 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 26 |
| 2025-11-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-11-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-11-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-11-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-11-14 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2025-11-13 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2025-11-12 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2025-11-11 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2025-11-10 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2025-11-07 | 216.70 | 217.00 | 216.70 | 216.70 | 216.70 | 117 |
| 2025-11-06 | 214.00 | 216.70 | 214.00 | 216.70 | 216.70 | 34 |
| 2025-11-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-11-04 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-11-03 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-10-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-10-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-10-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
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.