MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 320.03 | 320.36 | 320.03 | 320.36 | 320.36 | 38,400 |
| 2025-10-29 | 320.03 | 320.03 | 320.03 | 320.03 | 320.03 | 0 |
| 2025-10-28 | 329.00 | 329.00 | 320.03 | 320.03 | 320.03 | 1,800 |
| 2025-10-27 | 329.14 | 329.14 | 329.00 | 329.00 | 329.00 | 120,400 |
| 2025-10-24 | 330.00 | 330.00 | 329.14 | 329.14 | 329.14 | 42,000 |
| 2025-10-23 | 334.47 | 334.47 | 330.00 | 330.00 | 330.00 | 2,500 |
| 2025-10-22 | 336.49 | 336.49 | 334.47 | 334.47 | 334.47 | 31,300 |
| 2025-10-21 | 338.00 | 338.00 | 336.49 | 336.49 | 336.49 | 5,500 |
| 2025-10-20 | 300.00 | 338.00 | 300.00 | 338.00 | 338.00 | 18,200 |
| 2025-10-17 | 338.03 | 338.03 | 300.00 | 300.00 | 300.00 | 100 |
| 2025-10-16 | 338.00 | 338.03 | 338.00 | 338.03 | 338.03 | 1,000 |
| 2025-10-15 | 337.95 | 338.00 | 337.95 | 338.00 | 338.00 | 100 |
| 2025-10-14 | 329.01 | 337.95 | 329.01 | 337.95 | 337.95 | 41,200 |
| 2025-10-13 | 329.13 | 329.13 | 329.01 | 329.01 | 329.01 | 19,000 |
| 2025-10-10 | 337.90 | 337.90 | 329.13 | 329.13 | 329.13 | 1,200 |
| 2025-10-09 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | 0 |
| 2025-10-08 | 338.95 | 338.95 | 337.90 | 337.90 | 337.90 | 11,300 |
| 2025-10-07 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | 0 |
| 2025-10-06 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | 0 |
| 2025-10-03 | 339.94 | 339.94 | 338.95 | 338.95 | 338.95 | 500 |
| 2025-10-02 | 340.90 | 340.90 | 339.94 | 339.94 | 339.94 | 1,800 |
| 2025-10-01 | 399.95 | 399.95 | 340.90 | 340.90 | 340.90 | 20,600 |
| 2025-09-30 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0 |
| 2025-09-29 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0 |
| 2025-09-26 | 400.00 | 400.00 | 399.95 | 399.95 | 399.95 | 100 |
| 2025-09-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2025-09-24 | 390.13 | 400.00 | 390.13 | 400.00 | 400.00 | 1,500 |
| 2025-09-23 | 400.00 | 400.00 | 390.13 | 390.13 | 390.13 | 7,900 |
| 2025-09-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,700 |
| 2025-09-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,100 |
| 2025-09-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-09-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-09-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-08 | 350.20 | 400.00 | 350.20 | 400.00 | 400.00 | 4,600 |
| 2025-09-05 | 349.99 | 350.20 | 349.99 | 350.20 | 350.20 | 28,300 |
| 2025-09-04 | 350.00 | 350.00 | 349.99 | 349.99 | 349.99 | 29,100 |
| 2025-09-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,000 |
| 2025-09-02 | 349.95 | 350.00 | 349.95 | 350.00 | 350.00 | 100 |
| 2025-09-01 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | 23,500 |
| 2025-08-29 | 350.00 | 350.00 | 349.95 | 349.95 | 349.95 | 38,000 |
| 2025-08-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2025-08-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 |
| 2025-08-26 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 243,600 |
| 2025-08-25 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-08-22 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 3,000 |
| 2025-08-21 | 353.50 | 353.50 | 350.00 | 350.00 | 350.00 | 46,000 |
| 2025-08-20 | 353.14 | 353.50 | 353.14 | 353.50 | 353.50 | 1,020,700 |
| 2025-08-19 | 353.14 | 353.14 | 353.14 | 353.14 | 353.14 | 0 |
| 2025-08-18 | 350.02 | 353.14 | 350.02 | 353.14 | 353.14 | 8,300 |
| 2025-08-15 | 350.00 | 350.02 | 350.00 | 350.02 | 350.02 | 43,300 |
| 2025-08-14 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2025-08-13 | 350.04 | 355.00 | 350.04 | 355.00 | 355.00 | 100 |
| 2025-08-08 | 350.05 | 350.05 | 350.04 | 350.04 | 350.04 | 600 |
| 2025-08-07 | 355.00 | 355.00 | 350.05 | 350.05 | 350.05 | 110,500 |
| 2025-08-06 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 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.