MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 164,083.33 | 164,091.67 | 164,083.33 | 164,091.67 | 164,091.67 | 300 |
| 2024-01-05 | 163,797.97 | 164,083.33 | 163,797.97 | 164,083.33 | 164,083.33 | 1,800 |
| 2024-01-04 | 147,731.76 | 163,797.97 | 147,731.76 | 163,797.97 | 163,797.97 | 6,900 |
| 2024-01-03 | 140,000.00 | 147,731.76 | 140,000.00 | 147,731.76 | 147,731.76 | 27,200 |
| 2024-01-02 | 124,697.01 | 140,000.00 | 124,697.01 | 140,000.00 | 140,000.00 | 11,100 |
| 2023-12-29 | 124,697.01 | 124,697.01 | 124,697.01 | 124,697.01 | 124,697.01 | 0 |
| 2023-12-28 | 120,000.82 | 124,697.01 | 120,000.82 | 124,697.01 | 124,697.01 | 6,700 |
| 2023-12-27 | 121,000.00 | 121,000.00 | 120,000.82 | 120,000.82 | 120,000.82 | 6,100 |
| 2023-12-21 | 120,004.60 | 121,000.00 | 120,004.60 | 121,000.00 | 121,000.00 | 10,000 |
| 2023-12-20 | 120,000.00 | 120,004.60 | 120,000.00 | 120,004.60 | 120,004.60 | 41,500 |
| 2023-12-19 | 115,872.09 | 120,000.00 | 115,872.09 | 120,000.00 | 120,000.00 | 400 |
| 2023-12-18 | 130,000.00 | 130,000.00 | 115,872.09 | 115,872.09 | 115,872.09 | 8,600 |
| 2023-12-15 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0 |
| 2023-12-14 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0 |
| 2023-12-13 | 134,595.65 | 134,595.65 | 130,000.00 | 130,000.00 | 130,000.00 | 400 |
| 2023-12-12 | 134,600.00 | 134,600.00 | 134,595.65 | 134,595.65 | 134,595.65 | 60,400 |
| 2023-12-11 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 700 |
| 2023-12-08 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 19,700 |
| 2023-12-07 | 130,600.00 | 134,600.00 | 130,600.00 | 134,600.00 | 134,600.00 | 6,000 |
| 2023-12-06 | 130,689.47 | 130,689.47 | 130,600.00 | 130,600.00 | 130,600.00 | 900 |
| 2023-12-05 | 134,600.00 | 134,600.00 | 130,689.47 | 130,689.47 | 130,689.47 | 11,400 |
| 2023-12-04 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 800 |
| 2023-12-01 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 5,000 |
| 2023-11-30 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 134,600.00 | 7,100 |
| 2023-11-29 | 123,094.12 | 134,600.00 | 123,094.12 | 134,600.00 | 134,600.00 | 2,800 |
| 2023-11-28 | 117,096.77 | 123,094.12 | 117,096.77 | 123,094.12 | 123,094.12 | 1,700 |
| 2023-11-27 | 116,666.67 | 117,096.77 | 116,666.67 | 117,096.77 | 117,096.77 | 3,100 |
| 2023-11-24 | 109,850.00 | 116,666.67 | 109,850.00 | 116,666.67 | 116,666.67 | 900 |
| 2023-11-23 | 109,500.00 | 109,850.00 | 109,500.00 | 109,850.00 | 109,850.00 | 1,000 |
| 2023-11-22 | 110,000.00 | 110,000.00 | 109,500.00 | 109,500.00 | 109,500.00 | 800 |
| 2023-11-21 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 1,500 |
| 2023-11-20 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 5,000 |
| 2023-11-17 | 104,148.68 | 110,000.00 | 104,148.68 | 110,000.00 | 110,000.00 | 3,000 |
| 2023-11-16 | 100,000.00 | 104,148.68 | 100,000.00 | 104,148.68 | 104,148.68 | 15,500 |
| 2023-11-15 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 28,400 |
| 2023-11-14 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 20,400 |
| 2023-11-13 | 95,600.00 | 100,000.00 | 95,600.00 | 100,000.00 | 100,000.00 | 1,600 |
| 2023-11-10 | 95,600.00 | 95,600.00 | 95,600.00 | 95,600.00 | 95,600.00 | 0 |
| 2023-11-09 | 95,600.00 | 95,600.00 | 95,600.00 | 95,600.00 | 95,600.00 | 100 |
| 2023-11-08 | 95,507.00 | 95,600.00 | 95,507.00 | 95,600.00 | 95,600.00 | 6,900 |
| 2023-11-07 | 95,475.41 | 95,506.53 | 95,475.41 | 95,506.53 | 95,506.53 | 13,100 |
| 2023-11-06 | 95,491.53 | 95,491.53 | 95,475.41 | 95,475.41 | 95,475.41 | 6,100 |
| 2023-11-03 | 94,970.59 | 95,491.53 | 94,970.59 | 95,491.53 | 95,491.53 | 11,800 |
| 2023-11-02 | 94,059.59 | 94,970.59 | 94,059.59 | 94,970.59 | 94,970.59 | 6,800 |
| 2023-11-01 | 100,000.00 | 100,000.00 | 94,059.59 | 94,059.59 | 94,059.59 | 51,200 |
| 2023-10-31 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 0 |
| 2023-10-30 | 99,978.54 | 100,000.00 | 99,978.54 | 100,000.00 | 100,000.00 | 600 |
| 2023-10-27 | 96,619.01 | 99,978.54 | 96,619.01 | 99,978.54 | 99,978.54 | 17,100 |
| 2023-10-26 | 96,578.95 | 96,619.01 | 96,578.95 | 96,619.01 | 96,619.01 | 47,300 |
| 2023-10-25 | 96,082.52 | 96,578.95 | 96,082.52 | 96,578.95 | 96,578.95 | 1,900 |
| 2023-10-24 | 96,300.00 | 96,300.00 | 96,082.52 | 96,082.52 | 96,082.52 | 10,300 |
| 2023-10-23 | 83,757.04 | 96,300.00 | 83,757.04 | 96,300.00 | 96,300.00 | 400 |
| 2023-10-20 | 83,666.76 | 83,757.04 | 83,666.76 | 83,757.04 | 83,757.04 | 238,300 |
| 2023-10-19 | 82,001.83 | 83,666.76 | 82,001.83 | 83,666.76 | 83,666.76 | 3,700 |
| 2023-10-18 | 71,729.69 | 82,001.83 | 71,729.69 | 82,001.83 | 82,001.83 | 3,000 |
| 2023-10-17 | 71,054.05 | 71,729.69 | 71,054.05 | 71,729.69 | 71,729.69 | 6,400 |
| 2023-10-16 | 71,054.05 | 71,054.05 | 71,054.05 | 71,054.05 | 71,054.05 | 0 |
| 2023-10-13 | 71,054.05 | 71,054.05 | 71,054.05 | 71,054.05 | 71,054.05 | 0 |
| 2023-10-12 | 71,863.64 | 71,863.64 | 71,054.05 | 71,054.05 | 71,054.05 | 3,700 |
| 2023-10-11 | 72,193.66 | 72,193.66 | 71,863.64 | 71,863.64 | 71,863.64 | 3,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.