MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 72,193.66 | 72,193.66 | 71,863.64 | 71,863.64 | 71,863.64 | 3,300 |
| 2023-10-10 | 72,183.70 | 72,193.66 | 72,183.70 | 72,193.66 | 72,193.66 | 50,200 |
| 2023-10-09 | 72,183.70 | 72,183.70 | 72,183.70 | 72,183.70 | 72,183.70 | 0 |
| 2023-10-06 | 71,704.31 | 72,183.70 | 71,704.31 | 72,183.70 | 72,183.70 | 76,100 |
| 2023-10-05 | 71,704.31 | 71,704.31 | 71,704.31 | 71,704.31 | 71,704.31 | 0 |
| 2023-10-04 | 71,600.00 | 71,704.31 | 71,600.00 | 71,704.31 | 71,704.31 | 20,900 |
| 2023-10-03 | 71,540.52 | 71,600.00 | 71,540.52 | 71,600.00 | 71,600.00 | 39,000 |
| 2023-10-02 | 71,460.85 | 71,540.52 | 71,460.85 | 71,540.52 | 71,540.52 | 8,700 |
| 2023-09-29 | 68,106.06 | 71,460.85 | 68,106.06 | 71,460.85 | 71,460.85 | 26,400 |
| 2023-09-28 | 68,106.06 | 68,106.06 | 68,106.06 | 68,106.06 | 68,106.06 | 0 |
| 2023-09-27 | 62,000.00 | 68,106.06 | 62,000.00 | 68,106.06 | 68,106.06 | 3,300 |
| 2023-09-26 | 60,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | 400 |
| 2023-09-25 | 65,000.91 | 65,000.91 | 60,000.00 | 60,000.00 | 60,000.00 | 2,100 |
| 2023-09-22 | 65,000.91 | 65,000.91 | 65,000.91 | 65,000.91 | 65,000.91 | 0 |
| 2023-09-21 | 65,000.91 | 65,000.91 | 65,000.91 | 65,000.91 | 65,000.91 | 0 |
| 2023-09-20 | 72,682.70 | 72,682.70 | 65,000.91 | 65,000.91 | 65,000.91 | 4,686,600 |
| 2023-09-19 | 75,018.80 | 75,018.80 | 72,682.70 | 72,682.70 | 72,682.70 | 12,600 |
| 2023-09-18 | 80,166.67 | 80,166.67 | 75,018.80 | 75,018.80 | 75,018.80 | 311,100 |
| 2023-09-15 | 80,033.32 | 80,166.67 | 80,033.32 | 80,166.67 | 80,166.67 | 6,000 |
| 2023-09-14 | 80,390.43 | 80,390.43 | 80,033.32 | 80,033.32 | 80,033.32 | 259,300 |
| 2023-09-13 | 75,002.14 | 80,390.43 | 75,002.14 | 80,390.43 | 80,390.43 | 16,300 |
| 2023-09-12 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 0 |
| 2023-09-11 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 0 |
| 2023-09-08 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 75,002.14 | 0 |
| 2023-09-07 | 70,550.00 | 75,002.14 | 70,550.00 | 75,002.14 | 75,002.14 | 700 |
| 2023-09-06 | 70,487.41 | 70,550.00 | 70,487.41 | 70,550.00 | 70,550.00 | 300 |
| 2023-09-05 | 70,487.41 | 70,487.41 | 70,487.41 | 70,487.41 | 70,487.41 | 0 |
| 2023-09-04 | 70,152.65 | 70,487.41 | 70,152.65 | 70,487.41 | 70,487.41 | 40,200 |
| 2023-09-01 | 70,152.65 | 70,152.65 | 70,152.65 | 70,152.65 | 70,152.65 | 0 |
| 2023-08-31 | 70,150.71 | 70,152.65 | 70,150.71 | 70,152.65 | 70,152.65 | 70,100 |
| 2023-08-30 | 70,010.00 | 70,150.71 | 70,010.00 | 70,150.71 | 70,150.71 | 83,800 |
| 2023-08-29 | 70,012.54 | 70,012.54 | 70,010.00 | 70,010.00 | 70,010.00 | 1,449,300 |
| 2023-08-28 | 70,005.00 | 70,012.54 | 70,005.00 | 70,012.54 | 70,012.54 | 2,677,000 |
| 2023-08-25 | 70,005.00 | 70,005.00 | 70,005.00 | 70,005.00 | 70,005.00 | 0 |
| 2023-08-24 | 69,018.18 | 70,005.00 | 69,018.18 | 70,005.00 | 70,005.00 | 2,300 |
| 2023-08-22 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 0 |
| 2023-08-21 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 0 |
| 2023-08-18 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 69,018.18 | 0 |
| 2023-08-17 | 69,000.00 | 69,018.18 | 69,000.00 | 69,018.18 | 69,018.18 | 7,700 |
| 2023-08-16 | 65,262.50 | 69,000.00 | 65,262.50 | 69,000.00 | 69,000.00 | 7,900 |
| 2023-08-11 | 60,031.28 | 65,262.50 | 60,031.28 | 65,262.50 | 65,262.50 | 400 |
| 2023-08-10 | 70,097.96 | 70,097.96 | 60,031.28 | 60,031.28 | 60,031.28 | 1,202,800 |
| 2023-08-09 | 70,377.78 | 70,377.78 | 70,097.96 | 70,097.96 | 70,097.96 | 4,900 |
| 2023-08-08 | 70,632.08 | 70,632.08 | 70,377.78 | 70,377.78 | 70,377.78 | 900 |
| 2023-08-07 | 70,100.00 | 70,632.08 | 70,100.00 | 70,632.08 | 70,632.08 | 326,700 |
| 2023-08-04 | 70,073.50 | 70,100.00 | 70,073.50 | 70,100.00 | 70,100.00 | 15,000 |
| 2023-08-03 | 65,000.12 | 70,073.50 | 65,000.12 | 70,073.50 | 70,073.50 | 11,700 |
| 2023-08-02 | 64,748.33 | 65,000.12 | 64,748.33 | 65,000.12 | 65,000.12 | 28,500 |
| 2023-08-01 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 0 |
| 2023-07-31 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 0 |
| 2023-07-28 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 64,748.33 | 0 |
| 2023-07-27 | 65,060.08 | 65,060.08 | 64,748.33 | 64,748.33 | 64,748.33 | 6,300 |
| 2023-07-26 | 76,085.45 | 76,085.45 | 65,060.08 | 65,060.08 | 65,060.08 | 322,300 |
| 2023-07-25 | 75,519.84 | 76,085.45 | 75,519.84 | 76,085.45 | 76,085.45 | 44,900 |
| 2023-07-24 | 77,240.00 | 77,240.00 | 75,519.84 | 75,519.84 | 75,519.84 | 6,300 |
| 2023-07-21 | 75,005.45 | 77,240.00 | 75,005.45 | 77,240.00 | 77,240.00 | 1,000 |
| 2023-07-20 | 75,005.45 | 75,005.45 | 75,005.45 | 75,005.45 | 75,005.45 | 0 |
| 2023-07-19 | 75,307.69 | 75,307.69 | 75,005.45 | 75,005.45 | 75,005.45 | 11,000 |
| 2023-07-18 | 74,998.57 | 75,307.69 | 74,998.57 | 75,307.69 | 75,307.69 | 7,800 |
| 2023-07-17 | 74,543.22 | 74,998.57 | 74,543.22 | 74,998.57 | 74,998.57 | 105,200 |
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.