MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 206,100 |
| 2026-01-27 | 290.17 | 290.17 | 290.00 | 290.00 | 290.00 | 11,200 |
| 2026-01-26 | 290.17 | 290.17 | 290.17 | 290.17 | 290.17 | 0 |
| 2026-01-23 | 290.10 | 290.17 | 290.10 | 290.17 | 290.17 | 39,100 |
| 2026-01-22 | 290.05 | 290.10 | 290.05 | 290.10 | 290.10 | 200 |
| 2026-01-21 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0 |
| 2026-01-20 | 285.05 | 290.05 | 285.05 | 290.05 | 290.05 | 1,000 |
| 2026-01-19 | 290.00 | 290.00 | 285.05 | 285.05 | 285.05 | 27,500 |
| 2026-01-16 | 298.41 | 298.41 | 290.00 | 290.00 | 290.00 | 500 |
| 2026-01-15 | 298.41 | 298.41 | 298.41 | 298.41 | 298.41 | 0 |
| 2026-01-14 | 294.67 | 298.41 | 294.67 | 298.41 | 298.41 | 4,400 |
| 2026-01-13 | 294.67 | 294.67 | 294.67 | 294.67 | 294.67 | 0 |
| 2026-01-12 | 267.00 | 294.67 | 267.00 | 294.67 | 294.67 | 600 |
| 2026-01-09 | 313.00 | 313.00 | 267.00 | 267.00 | 267.00 | 1,500 |
| 2026-01-08 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 2026-01-07 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 900 |
| 2026-01-06 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2026-01-05 | 313.61 | 313.61 | 313.00 | 313.00 | 313.00 | 200 |
| 2026-01-02 | 313.61 | 313.61 | 313.61 | 313.61 | 313.61 | 0 |
| 2025-12-31 | 313.61 | 313.61 | 313.61 | 313.61 | 313.61 | 0 |
| 2025-12-30 | 319.95 | 319.95 | 313.61 | 313.61 | 313.61 | 20,100 |
| 2025-12-29 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-24 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-23 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-19 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-18 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-17 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 15,700 |
| 2025-12-16 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0 |
| 2025-12-15 | 320.08 | 320.08 | 319.95 | 319.95 | 319.95 | 38,900 |
| 2025-12-12 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | 0 |
| 2025-12-11 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | 0 |
| 2025-12-10 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | 0 |
| 2025-12-09 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | 0 |
| 2025-12-08 | 320.00 | 320.08 | 320.00 | 320.08 | 320.08 | 28,400 |
| 2025-12-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100,000 |
| 2025-12-04 | 348.58 | 348.58 | 320.00 | 320.00 | 320.00 | 55,700 |
| 2025-12-03 | 348.58 | 348.58 | 348.58 | 348.58 | 348.58 | 0 |
| 2025-12-02 | 348.58 | 348.58 | 348.58 | 348.58 | 348.58 | 0 |
| 2025-12-01 | 366.67 | 366.67 | 348.58 | 348.58 | 348.58 | 47,400 |
| 2025-11-28 | 320.00 | 366.67 | 320.00 | 366.67 | 366.67 | 600 |
| 2025-11-27 | 320.09 | 320.09 | 320.00 | 320.00 | 320.00 | 500 |
| 2025-11-26 | 320.00 | 320.09 | 320.00 | 320.09 | 320.09 | 136,900 |
| 2025-11-25 | 321.23 | 321.23 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-11-24 | 320.25 | 321.23 | 320.25 | 321.23 | 321.23 | 21,300 |
| 2025-11-21 | 320.00 | 320.25 | 320.00 | 320.25 | 320.25 | 100 |
| 2025-11-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 8,400 |
| 2025-11-19 | 320.06 | 320.06 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-11-18 | 320.06 | 320.06 | 320.06 | 320.06 | 320.06 | 0 |
| 2025-11-17 | 320.06 | 320.06 | 320.06 | 320.06 | 320.06 | 0 |
| 2025-11-14 | 320.00 | 320.06 | 320.00 | 320.06 | 320.06 | 206,300 |
| 2025-11-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 495,100 |
| 2025-11-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-11-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,200 |
| 2025-11-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 7,000 |
| 2025-11-04 | 320.10 | 320.10 | 320.00 | 320.00 | 320.00 | 9,700 |
| 2025-11-03 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | 0 |
| 2025-10-31 | 320.36 | 320.36 | 320.10 | 320.10 | 320.10 | 9,700 |
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.