MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 225.50 | 225.50 | 203.00 | 224.30 | 224.30 | 206 |
| 2024-11-06 | 205.70 | 225.50 | 189.00 | 225.50 | 225.50 | 1,080 |
| 2024-11-05 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0 |
| 2024-11-04 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0 |
| 2024-11-01 | 206.30 | 206.30 | 186.30 | 205.70 | 205.70 | 491 |
| 2024-10-31 | 206.90 | 206.90 | 190.00 | 206.30 | 206.30 | 201 |
| 2024-10-30 | 206.90 | 206.90 | 206.30 | 206.90 | 206.90 | 499 |
| 2024-10-29 | 206.70 | 207.30 | 186.70 | 206.90 | 206.90 | 246 |
| 2024-10-28 | 207.30 | 207.30 | 187.30 | 206.70 | 206.70 | 1,607 |
| 2024-10-25 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 3,530 |
| 2024-10-24 | 216.40 | 216.40 | 205.40 | 207.30 | 207.30 | 8,028 |
| 2024-10-23 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2024-10-22 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2024-10-21 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2024-10-18 | 229.30 | 229.30 | 216.40 | 216.40 | 216.40 | 3 |
| 2024-10-17 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0 |
| 2024-10-16 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0 |
| 2024-10-15 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0 |
| 2024-10-14 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0 |
| 2024-10-11 | 254.70 | 254.70 | 229.30 | 229.30 | 229.30 | 1,804 |
| 2024-10-10 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0 |
| 2024-10-09 | 264.00 | 264.00 | 254.70 | 254.70 | 254.70 | 15 |
| 2024-10-08 | 258.20 | 264.00 | 258.20 | 264.00 | 264.00 | 1 |
| 2024-10-07 | 270.00 | 270.00 | 258.20 | 258.20 | 258.20 | 440 |
| 2024-10-04 | 264.40 | 270.00 | 264.40 | 270.00 | 270.00 | 1 |
| 2024-10-03 | 247.00 | 270.90 | 227.00 | 264.40 | 264.40 | 228 |
| 2024-10-02 | 225.00 | 247.00 | 225.00 | 247.00 | 247.00 | 1 |
| 2024-09-30 | 216.69 | 230.00 | 216.69 | 225.00 | 225.00 | 411 |
| 2024-09-27 | 197.88 | 216.69 | 178.20 | 216.69 | 216.69 | 1,281 |
| 2024-09-26 | 182.50 | 199.00 | 182.50 | 197.88 | 197.88 | 503 |
| 2024-09-25 | 167.20 | 183.00 | 154.20 | 182.50 | 182.50 | 724 |
| 2024-09-24 | 152.09 | 167.20 | 152.09 | 167.20 | 167.20 | 1 |
| 2024-09-23 | 168.98 | 184.69 | 152.09 | 152.09 | 152.09 | 23,397 |
| 2024-09-20 | 154.27 | 169.00 | 140.00 | 168.98 | 168.98 | 1,067 |
| 2024-09-19 | 171.41 | 188.39 | 154.27 | 154.27 | 154.27 | 4,227 |
| 2024-09-18 | 189.90 | 207.00 | 170.91 | 171.41 | 171.41 | 27,796 |
| 2024-09-17 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-09-13 | 234.00 | 250.00 | 210.60 | 211.00 | 211.00 | 21,697 |
| 2024-09-12 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 60 |
| 2024-09-11 | 254.90 | 254.90 | 244.00 | 244.00 | 244.00 | 15 |
| 2024-09-10 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 0 |
| 2024-09-09 | 250.00 | 259.99 | 250.00 | 259.50 | 259.50 | 901 |
| 2024-09-06 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 59 |
| 2024-09-05 | 278.80 | 278.80 | 252.00 | 252.00 | 252.00 | 401 |
| 2024-09-04 | 258.00 | 278.80 | 258.00 | 278.80 | 278.80 | 1 |
| 2024-09-03 | 260.00 | 260.00 | 234.20 | 258.00 | 258.00 | 4,797 |
| 2024-09-02 | 254.70 | 270.50 | 229.23 | 260.00 | 260.00 | 405 |
| 2024-08-30 | 257.20 | 257.20 | 232.40 | 254.70 | 254.70 | 231 |
| 2024-08-29 | 234.75 | 257.30 | 211.28 | 257.20 | 257.20 | 3,563 |
| 2024-08-28 | 213.75 | 234.75 | 192.40 | 234.75 | 234.75 | 1,478 |
| 2024-08-27 | 237.50 | 261.25 | 213.75 | 213.75 | 213.75 | 4,500 |
| 2024-08-26 | 218.00 | 237.79 | 218.00 | 237.50 | 237.50 | 2,840 |
| 2024-08-23 | 199.00 | 218.90 | 180.00 | 218.00 | 218.00 | 11,534 |
| 2024-08-22 | 187.93 | 206.72 | 169.14 | 199.00 | 199.00 | 15,790 |
| 2024-08-21 | 170.85 | 187.93 | 170.85 | 187.93 | 187.93 | 1,498 |
| 2024-08-20 | 155.32 | 170.85 | 155.32 | 170.85 | 170.85 | 1,288 |
| 2024-08-19 | 141.20 | 155.32 | 141.20 | 155.32 | 155.32 | 501 |
| 2024-08-16 | 128.37 | 141.20 | 128.37 | 141.20 | 141.20 | 4,552 |
| 2024-08-15 | 116.70 | 128.37 | 116.70 | 128.37 | 128.37 | 11 |
| 2024-08-14 | 129.07 | 141.97 | 116.70 | 116.70 | 116.70 | 779 |
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.