MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 313.50 | 313.50 | 312.00 | 312.00 | 312.00 | 200 |
| 2026-04-23 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
| 2026-04-22 | 320.00 | 320.00 | 313.50 | 313.50 | 313.50 | 22,800 |
| 2026-04-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10,600 |
| 2026-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 20,000 |
| 2026-04-17 | 323.28 | 323.28 | 320.00 | 320.00 | 320.00 | 100 |
| 2026-04-16 | 339.50 | 339.50 | 323.28 | 323.28 | 323.28 | 5,700 |
| 2026-04-15 | 339.43 | 339.50 | 339.43 | 339.50 | 339.50 | 200 |
| 2026-04-14 | 339.02 | 339.43 | 339.02 | 339.43 | 339.43 | 5,100 |
| 2026-04-13 | 339.32 | 339.32 | 339.02 | 339.02 | 339.02 | 20,500 |
| 2026-04-10 | 339.95 | 339.95 | 339.32 | 339.32 | 339.32 | 300 |
| 2026-04-09 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | 100 |
| 2026-04-08 | 312.00 | 339.95 | 312.00 | 339.95 | 339.95 | 25,900 |
| 2026-04-07 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-04-02 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-04-01 | 272.00 | 312.00 | 272.00 | 312.00 | 312.00 | 500 |
| 2026-03-31 | 272.51 | 272.51 | 272.00 | 272.00 | 272.00 | 15,600 |
| 2026-03-30 | 320.00 | 320.00 | 272.51 | 272.51 | 272.51 | 9,500 |
| 2026-03-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-03-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-03-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-03-24 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 200 |
| 2026-03-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2026-03-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2026-03-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 700 |
| 2026-03-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2026-03-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100,200 |
| 2026-03-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2026-03-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 21,100 |
| 2026-03-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2026-03-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 753,100 |
| 2026-03-03 | 299.99 | 300.00 | 299.99 | 300.00 | 300.00 | 3,200 |
| 2026-03-02 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | 0 |
| 2026-02-27 | 300.00 | 300.00 | 299.99 | 299.99 | 299.99 | 37,400 |
| 2026-02-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-02-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 315,000 |
| 2026-02-24 | 290.05 | 300.00 | 290.05 | 300.00 | 300.00 | 100,000 |
| 2026-02-23 | 290.25 | 290.25 | 290.05 | 290.05 | 290.05 | 1,800 |
| 2026-02-20 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0 |
| 2026-02-19 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0 |
| 2026-02-18 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 3,000 |
| 2026-02-17 | 290.05 | 290.25 | 290.05 | 290.25 | 290.25 | 251,800 |
| 2026-02-16 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 1,400 |
| 2026-02-13 | 290.10 | 290.10 | 290.05 | 290.05 | 290.05 | 200 |
| 2026-02-12 | 300.00 | 300.00 | 290.10 | 290.10 | 290.10 | 1,800 |
| 2026-02-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-02-10 | 290.05 | 300.00 | 290.05 | 300.00 | 300.00 | 5,800 |
| 2026-02-09 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 10,600 |
| 2026-02-06 | 290.07 | 290.07 | 290.05 | 290.05 | 290.05 | 100 |
| 2026-02-05 | 290.05 | 290.07 | 290.05 | 290.07 | 290.07 | 55,100 |
| 2026-02-04 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0 |
| 2026-02-03 | 290.00 | 290.05 | 290.00 | 290.05 | 290.05 | 12,500 |
| 2026-02-02 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-01-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 111,200 |
| 2026-01-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
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.