MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-30 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-29 | 162.00 | 162.00 | 150.00 | 162.00 | 162.00 | 180 |
| 2025-01-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-27 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,210 |
| 2025-01-24 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 594 |
| 2025-01-23 | 162.00 | 162.00 | 146.00 | 162.00 | 162.00 | 101 |
| 2025-01-22 | 161.70 | 162.00 | 161.70 | 162.00 | 162.00 | 400 |
| 2025-01-21 | 162.00 | 162.00 | 161.70 | 161.70 | 161.70 | 87 |
| 2025-01-20 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 310 |
| 2025-01-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-14 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-01-13 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3,000 |
| 2025-01-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 542 |
| 2025-01-09 | 179.70 | 196.70 | 162.00 | 162.00 | 162.00 | 2,170 |
| 2025-01-08 | 180.00 | 180.00 | 170.00 | 179.70 | 179.70 | 62 |
| 2025-01-07 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 10 |
| 2025-01-06 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 60 |
| 2025-01-03 | 199.70 | 200.00 | 180.00 | 180.00 | 180.00 | 551 |
| 2025-01-02 | 200.00 | 200.00 | 180.00 | 199.70 | 199.70 | 202 |
| 2024-12-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-12-30 | 185.00 | 200.00 | 185.00 | 200.00 | 200.00 | 23 |
| 2024-12-27 | 202.50 | 202.50 | 185.00 | 185.00 | 185.00 | 417 |
| 2024-12-24 | 225.00 | 225.00 | 202.50 | 202.50 | 202.50 | 450 |
| 2024-12-23 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 15 |
| 2024-12-20 | 205.00 | 225.00 | 187.10 | 220.00 | 220.00 | 1,186 |
| 2024-12-19 | 187.30 | 205.00 | 187.10 | 205.00 | 205.00 | 67 |
| 2024-12-18 | 187.30 | 187.30 | 186.30 | 187.30 | 187.30 | 632 |
| 2024-12-17 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | 0 |
| 2024-12-16 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | 0 |
| 2024-12-13 | 187.30 | 187.30 | 168.70 | 187.30 | 187.30 | 434 |
| 2024-12-12 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | 0 |
| 2024-12-11 | 187.30 | 187.30 | 168.57 | 187.30 | 187.30 | 12,005 |
| 2024-12-10 | 187.30 | 189.00 | 187.30 | 187.30 | 187.30 | 1,748 |
| 2024-12-09 | 187.30 | 187.30 | 186.30 | 187.30 | 187.30 | 253 |
| 2024-12-06 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | 0 |
| 2024-12-05 | 189.00 | 189.00 | 170.10 | 187.30 | 187.30 | 510 |
| 2024-12-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-12-03 | 189.00 | 189.00 | 172.00 | 189.00 | 189.00 | 17 |
| 2024-12-02 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | 10 |
| 2024-11-29 | 216.00 | 216.00 | 194.40 | 210.00 | 210.00 | 8 |
| 2024-11-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-11-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-11-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-11-25 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,596 |
| 2024-11-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-11-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-11-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-11-19 | 209.30 | 220.00 | 209.30 | 220.00 | 220.00 | 21 |
| 2024-11-18 | 200.00 | 209.30 | 200.00 | 209.30 | 209.30 | 3 |
| 2024-11-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-11-14 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 3,620 |
| 2024-11-13 | 201.87 | 220.00 | 201.87 | 220.00 | 220.00 | 1,000 |
| 2024-11-12 | 224.30 | 224.30 | 201.87 | 201.87 | 201.87 | 1,000 |
| 2024-11-11 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 0 |
| 2024-11-08 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 0 |
| 2024-11-07 | 225.50 | 225.50 | 203.00 | 224.30 | 224.30 | 206 |
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.