MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-08-04 | 351.70 | 355.00 | 351.70 | 355.00 | 355.00 | 1,000 |
| 2025-08-01 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | 0 |
| 2025-07-31 | 354.15 | 354.15 | 351.70 | 351.70 | 351.70 | 5,300 |
| 2025-07-30 | 350.00 | 354.15 | 350.00 | 354.15 | 354.15 | 33,700 |
| 2025-07-29 | 350.04 | 350.04 | 350.00 | 350.00 | 350.00 | 159,400 |
| 2025-07-28 | 350.04 | 350.04 | 350.04 | 350.04 | 350.04 | 0 |
| 2025-07-25 | 349.00 | 350.04 | 349.00 | 350.04 | 350.04 | 120,400 |
| 2025-07-24 | 349.95 | 349.95 | 349.00 | 349.00 | 349.00 | 1,400 |
| 2025-07-23 | 350.00 | 350.00 | 349.95 | 349.95 | 349.95 | 61,000 |
| 2025-07-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,000 |
| 2025-07-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,500 |
| 2025-07-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 32,800 |
| 2025-07-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 49,900 |
| 2025-07-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-14 | 350.20 | 350.20 | 350.00 | 350.00 | 350.00 | 200 |
| 2024-11-25 | 350.17 | 350.17 | 350.17 | 350.17 | 350.17 | 0 |
| 2024-11-22 | 358.60 | 358.60 | 350.17 | 350.17 | 350.17 | 145,500 |
| 2024-11-21 | 414.04 | 414.04 | 358.60 | 358.60 | 358.60 | 11,200 |
| 2024-11-20 | 414.25 | 414.25 | 414.04 | 414.04 | 414.04 | 1,200 |
| 2024-11-19 | 414.05 | 414.25 | 414.05 | 414.25 | 414.25 | 200 |
| 2024-11-18 | 415.07 | 415.07 | 414.05 | 414.05 | 414.05 | 34,300 |
| 2024-11-15 | 415.07 | 415.07 | 415.07 | 415.07 | 415.07 | 0 |
| 2024-11-14 | 420.00 | 420.00 | 415.07 | 415.07 | 415.07 | 101,600 |
| 2024-11-13 | 441.98 | 441.98 | 420.00 | 420.00 | 420.00 | 58,500 |
| 2024-11-12 | 429.95 | 441.98 | 429.95 | 441.98 | 441.98 | 2,000 |
| 2024-11-11 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | 0 |
| 2024-11-08 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | 0 |
| 2024-11-07 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | 0 |
| 2024-11-06 | 428.64 | 429.95 | 428.64 | 429.95 | 429.95 | 1,400 |
| 2024-11-05 | 430.08 | 430.08 | 428.64 | 428.64 | 428.64 | 3,200 |
| 2024-11-04 | 456.00 | 456.00 | 430.08 | 430.08 | 430.08 | 192,800 |
| 2024-11-01 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 300 |
| 2024-10-31 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 1,000 |
| 2024-10-30 | 456.41 | 456.41 | 456.00 | 456.00 | 456.00 | 1,100 |
| 2024-10-29 | 450.00 | 456.41 | 450.00 | 456.41 | 456.41 | 3,900 |
| 2024-10-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 81,900 |
| 2024-10-25 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 600 |
| 2024-10-24 | 442.76 | 444.00 | 442.76 | 444.00 | 444.00 | 1,500 |
| 2024-10-23 | 442.76 | 442.76 | 442.76 | 442.76 | 442.76 | 0 |
| 2024-10-22 | 440.00 | 442.76 | 440.00 | 442.76 | 442.76 | 5,600 |
| 2024-10-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 900 |
| 2024-10-18 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 1,100 |
| 2024-10-17 | 444.67 | 444.67 | 444.00 | 444.00 | 444.00 | 200 |
| 2024-10-16 | 444.67 | 444.67 | 444.67 | 444.67 | 444.67 | 0 |
| 2024-10-15 | 440.57 | 444.67 | 440.57 | 444.67 | 444.67 | 25,600 |
| 2024-10-14 | 440.57 | 440.57 | 440.57 | 440.57 | 440.57 | 0 |
| 2024-10-11 | 440.57 | 440.57 | 440.57 | 440.57 | 440.57 | 0 |
| 2024-10-10 | 440.57 | 440.57 | 440.57 | 440.57 | 440.57 | 0 |
| 2024-10-09 | 440.57 | 440.57 | 440.57 | 440.57 | 440.57 | 0 |
| 2024-10-08 | 495.00 | 495.00 | 440.57 | 440.57 | 440.57 | 6,700 |
| 2024-10-07 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-10-04 | 510.00 | 510.00 | 495.00 | 495.00 | 495.00 | 25,000 |
| 2024-10-03 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,100 |
| 2024-10-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 43,500 |
| 2024-10-01 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 5,400 |
| 2024-09-30 | 584.33 | 584.33 | 550.00 | 550.00 | 550.00 | 4,100 |
| 2024-09-27 | 584.94 | 584.94 | 584.33 | 584.33 | 584.33 | 3,000 |
| 2024-09-26 | 584.98 | 584.98 | 584.94 | 584.94 | 584.94 | 13,100 |
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.