MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 585.00 | 585.00 | 584.98 | 584.98 | 584.98 | 8,600 |
| 2024-09-24 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 100 |
| 2024-09-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-09-20 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-09-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-09-18 | 560.02 | 560.02 | 560.00 | 560.00 | 560.00 | 200 |
| 2024-09-17 | 557.78 | 560.02 | 557.78 | 560.02 | 560.02 | 4,000 |
| 2024-09-16 | 557.75 | 557.78 | 557.75 | 557.78 | 557.78 | 1,200 |
| 2024-09-13 | 485.00 | 557.75 | 485.00 | 557.75 | 557.75 | 3,200 |
| 2024-09-12 | 568.99 | 568.99 | 485.00 | 485.00 | 485.00 | 5,000 |
| 2024-09-11 | 599.95 | 599.95 | 568.99 | 568.99 | 568.99 | 2,000 |
| 2024-09-10 | 600.00 | 600.00 | 599.95 | 599.95 | 599.95 | 1,100 |
| 2024-09-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-09-06 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 10,100 |
| 2024-09-05 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2024-09-04 | 591.67 | 598.00 | 591.67 | 598.00 | 598.00 | 200 |
| 2024-09-03 | 599.59 | 599.59 | 591.67 | 591.67 | 591.67 | 300 |
| 2024-09-02 | 599.59 | 599.59 | 599.59 | 599.59 | 599.59 | 0 |
| 2024-08-30 | 600.00 | 600.00 | 599.59 | 599.59 | 599.59 | 2,900 |
| 2024-08-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 9,900 |
| 2024-08-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3,500 |
| 2024-08-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,200 |
| 2024-08-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6,700 |
| 2024-08-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2024-08-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-19 | 591.01 | 600.00 | 591.01 | 600.00 | 600.00 | 3,000 |
| 2024-08-16 | 591.00 | 591.01 | 591.00 | 591.01 | 591.01 | 6,600 |
| 2024-08-15 | 595.00 | 595.00 | 591.00 | 591.00 | 591.00 | 1,700 |
| 2024-08-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2024-08-09 | 593.46 | 595.00 | 593.46 | 595.00 | 595.00 | 100 |
| 2024-08-08 | 595.00 | 595.00 | 593.46 | 593.46 | 593.46 | 12,000 |
| 2024-08-07 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 11,900 |
| 2024-08-06 | 659.95 | 659.95 | 595.00 | 595.00 | 595.00 | 1,000 |
| 2024-08-05 | 700.00 | 700.00 | 659.95 | 659.95 | 659.95 | 3,000 |
| 2024-08-02 | 707.55 | 707.55 | 700.00 | 700.00 | 700.00 | 500 |
| 2024-08-01 | 709.95 | 709.95 | 707.55 | 707.55 | 707.55 | 7,000 |
| 2024-07-31 | 740.00 | 740.00 | 709.95 | 709.95 | 709.95 | 35,400 |
| 2024-07-30 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-07-29 | 739.96 | 740.00 | 739.96 | 740.00 | 740.00 | 500 |
| 2024-07-26 | 740.05 | 740.05 | 739.96 | 739.96 | 739.96 | 800 |
| 2024-07-25 | 740.05 | 740.05 | 740.05 | 740.05 | 740.05 | 348,100 |
| 2024-07-24 | 740.33 | 740.33 | 740.05 | 740.05 | 740.05 | 28,300 |
| 2024-07-23 | 740.33 | 740.33 | 740.33 | 740.33 | 740.33 | 0 |
| 2024-07-22 | 738.60 | 740.33 | 738.60 | 740.33 | 740.33 | 600 |
| 2024-07-19 | 692.03 | 738.60 | 692.03 | 738.60 | 738.60 | 2,000 |
| 2024-07-18 | 691.00 | 692.03 | 691.00 | 692.03 | 692.03 | 11,800 |
| 2024-07-17 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 500 |
| 2024-07-16 | 642.00 | 691.00 | 642.00 | 691.00 | 691.00 | 100 |
| 2024-07-15 | 641.80 | 642.00 | 641.80 | 642.00 | 642.00 | 100 |
| 2024-07-12 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | 1,500 |
| 2024-07-11 | 558.29 | 641.80 | 558.29 | 641.80 | 641.80 | 2,500 |
| 2024-07-10 | 558.10 | 558.29 | 558.10 | 558.29 | 558.29 | 800 |
| 2024-07-09 | 557.65 | 558.10 | 557.65 | 558.10 | 558.10 | 308,100 |
| 2024-07-08 | 535.20 | 557.65 | 535.20 | 557.65 | 557.65 | 29,400 |
| 2024-07-05 | 532.44 | 535.20 | 532.44 | 535.20 | 535.20 | 100 |
| 2024-07-04 | 532.44 | 532.44 | 532.44 | 532.44 | 532.44 | 0 |
| 2024-07-03 | 494.95 | 532.44 | 494.95 | 532.44 | 532.44 | 251,100 |
| 2024-07-02 | 471.30 | 494.95 | 471.30 | 494.95 | 494.95 | 31,200 |
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.