MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | 2,000 |
| 2025-07-31 | 216.00 | 216.50 | 216.00 | 216.00 | 216.00 | 711 |
| 2025-07-30 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | 0 |
| 2025-07-29 | 198.00 | 216.95 | 198.00 | 216.95 | 216.95 | 100 |
| 2025-07-28 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,240 |
| 2025-07-25 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 873 |
| 2025-07-24 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-23 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 1,050 |
| 2025-07-22 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-07-21 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 2,072 |
| 2025-07-18 | 198.00 | 198.00 | 190.00 | 198.00 | 198.00 | 350 |
| 2025-07-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 50 |
| 2025-07-16 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 146 |
| 2025-07-14 | 200.50 | 204.90 | 198.00 | 198.00 | 198.00 | 534 |
| 2025-07-11 | 186.50 | 200.50 | 186.50 | 200.50 | 200.50 | 205 |
| 2025-07-10 | 186.50 | 186.90 | 186.50 | 186.50 | 186.50 | 1,505 |
| 2025-07-09 | 186.90 | 186.90 | 186.50 | 186.50 | 186.50 | 92 |
| 2025-07-08 | 186.90 | 186.90 | 168.50 | 186.90 | 186.90 | 235 |
| 2025-07-07 | 170.00 | 186.90 | 170.00 | 186.90 | 186.90 | 1,357 |
| 2025-07-04 | 155.50 | 170.00 | 155.50 | 170.00 | 170.00 | 60 |
| 2025-07-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-07-02 | 155.72 | 155.72 | 155.00 | 155.00 | 155.00 | 8 |
| 2025-07-01 | 141.57 | 155.72 | 141.57 | 155.72 | 155.72 | 15 |
| 2025-06-30 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 137 |
| 2025-06-27 | 128.70 | 141.57 | 128.70 | 141.57 | 141.57 | 30 |
| 2025-06-26 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0 |
| 2025-06-25 | 117.00 | 128.70 | 117.00 | 128.70 | 128.70 | 50 |
| 2025-06-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 466 |
| 2025-06-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 330 |
| 2025-06-20 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 8 |
| 2025-06-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-06-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-06-17 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 235 |
| 2025-06-16 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 149 |
| 2025-06-13 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 743 |
| 2025-06-11 | 129.99 | 129.99 | 117.00 | 117.00 | 117.00 | 26 |
| 2025-06-10 | 130.00 | 130.00 | 129.99 | 129.99 | 129.99 | 230 |
| 2025-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-06-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-06-03 | 130.00 | 130.00 | 117.00 | 130.00 | 130.00 | 1,575 |
| 2025-06-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-05-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 118 |
| 2025-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2025-05-28 | 130.68 | 130.68 | 130.00 | 130.00 | 130.00 | 10 |
| 2025-05-27 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 0 |
| 2025-05-26 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 381 |
| 2025-05-23 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 1,995 |
| 2025-05-22 | 130.67 | 130.68 | 130.67 | 130.68 | 130.68 | 98 |
| 2025-05-21 | 130.68 | 130.68 | 130.00 | 130.67 | 130.67 | 2,259 |
| 2025-05-20 | 118.80 | 130.68 | 118.80 | 130.68 | 130.68 | 12,479 |
| 2025-05-19 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-05-16 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-05-15 | 108.00 | 118.80 | 108.00 | 118.80 | 118.80 | 2 |
| 2025-05-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 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.