MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 136 |
| 2025-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 178 |
| 2025-10-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-10-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-10-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-10-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 30 |
| 2025-10-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-10-17 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 424 |
| 2025-10-16 | 174.00 | 191.00 | 174.00 | 191.00 | 191.00 | 29 |
| 2025-10-15 | 158.40 | 174.00 | 158.40 | 174.00 | 174.00 | 1 |
| 2025-10-14 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0 |
| 2025-10-13 | 144.00 | 158.40 | 144.00 | 158.40 | 158.40 | 388 |
| 2025-10-10 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 923 |
| 2025-10-09 | 177.40 | 177.40 | 160.00 | 160.00 | 160.00 | 350 |
| 2025-10-08 | 161.28 | 177.40 | 161.28 | 177.40 | 177.40 | 10 |
| 2025-10-07 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 0 |
| 2025-10-06 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1,000 |
| 2025-10-03 | 179.20 | 179.20 | 161.28 | 161.28 | 161.28 | 110 |
| 2025-10-02 | 199.00 | 199.00 | 179.20 | 179.20 | 179.20 | 680 |
| 2025-09-30 | 200.00 | 200.00 | 180.00 | 199.00 | 199.00 | 1,271 |
| 2025-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 30 |
| 2025-09-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 80 |
| 2025-09-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2025-09-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2025-09-17 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 1,279 |
| 2025-09-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 219 |
| 2025-09-15 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 5,047 |
| 2025-09-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 32 |
| 2025-09-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2025-09-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 70 |
| 2025-09-08 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 1,479 |
| 2025-09-04 | 204.90 | 204.90 | 200.00 | 200.00 | 200.00 | 12 |
| 2025-09-03 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0 |
| 2025-09-02 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 22 |
| 2025-09-01 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0 |
| 2025-08-29 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0 |
| 2025-08-28 | 205.00 | 205.00 | 204.90 | 204.90 | 204.90 | 1,107 |
| 2025-08-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-26 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3,703 |
| 2025-08-25 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-22 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-20 | 205.00 | 215.20 | 205.00 | 205.00 | 205.00 | 184 |
| 2025-08-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 240 |
| 2025-08-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-08-15 | 205.00 | 216.00 | 205.00 | 215.00 | 215.00 | 6,268 |
| 2025-08-14 | 216.00 | 216.00 | 205.00 | 205.00 | 205.00 | 102 |
| 2025-08-13 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 20 |
| 2025-08-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-08-11 | 219.50 | 219.50 | 197.55 | 210.00 | 210.00 | 2,102 |
| 2025-08-08 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 5 |
| 2025-08-07 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-08-06 | 216.95 | 216.95 | 216.00 | 216.00 | 216.00 | 1,103 |
| 2025-08-05 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | 34 |
| 2025-08-04 | 216.50 | 216.95 | 216.50 | 216.95 | 216.95 | 2,725 |
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.