MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2025-04-30 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | 550 |
| 2025-04-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20 |
| 2025-04-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 308 |
| 2025-04-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 160 |
| 2025-04-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 359 |
| 2025-04-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 14 |
| 2025-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 21 |
| 2025-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 18 |
| 2025-04-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-03-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 12 |
| 2025-03-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-03-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-03-25 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 10 |
| 2025-03-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-03-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-03-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-03-19 | 122.00 | 122.00 | 109.80 | 122.00 | 122.00 | 65 |
| 2025-03-18 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | 175 |
| 2025-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 25 |
| 2025-03-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-04 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 39 |
| 2025-03-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,072 |
| 2025-02-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 50 |
| 2025-02-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 617 |
| 2025-02-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-02-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,350 |
| 2025-02-13 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 1,341 |
| 2025-02-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 141 |
| 2025-02-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 71 |
| 2025-02-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4,040 |
| 2025-02-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-05 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | 1,620 |
| 2025-02-04 | 162.00 | 162.00 | 150.00 | 162.00 | 162.00 | 84 |
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.