MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 470.83 | 471.30 | 470.83 | 471.30 | 471.30 | 6,500 |
| 2024-06-28 | 470.00 | 470.83 | 470.00 | 470.83 | 470.83 | 2,900 |
| 2024-06-27 | 468.04 | 470.00 | 468.04 | 470.00 | 470.00 | 500 |
| 2024-06-26 | 460.02 | 468.04 | 460.02 | 468.04 | 468.04 | 5,100 |
| 2024-06-25 | 469.20 | 469.20 | 460.02 | 460.02 | 460.02 | 41,100 |
| 2024-06-24 | 485.00 | 485.00 | 469.20 | 469.20 | 469.20 | 23,700 |
| 2024-06-21 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 200 |
| 2024-06-20 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 200 |
| 2024-06-19 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 48,600 |
| 2024-06-18 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 1,400 |
| 2024-06-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-06-14 | 470.65 | 480.00 | 470.65 | 480.00 | 480.00 | 1,500 |
| 2024-06-13 | 409.30 | 470.65 | 409.30 | 470.65 | 470.65 | 5,400 |
| 2024-06-12 | 409.29 | 409.30 | 409.29 | 409.30 | 409.30 | 2,000 |
| 2024-06-11 | 413.22 | 413.22 | 409.29 | 409.29 | 409.29 | 49,300 |
| 2024-06-10 | 381.21 | 413.22 | 381.21 | 413.22 | 413.22 | 11,100 |
| 2024-06-07 | 356.00 | 381.21 | 356.00 | 381.21 | 381.21 | 2,400 |
| 2024-06-06 | 310.00 | 356.00 | 310.00 | 356.00 | 356.00 | 800 |
| 2024-06-05 | 288.56 | 310.00 | 288.56 | 310.00 | 310.00 | 600 |
| 2024-06-04 | 275.82 | 288.56 | 275.82 | 288.56 | 288.56 | 6,400 |
| 2024-06-03 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1,100 |
| 2024-05-31 | 279.97 | 279.97 | 279.00 | 279.00 | 279.00 | 1,200 |
| 2024-05-30 | 262.08 | 279.97 | 262.08 | 279.97 | 279.97 | 3,200 |
| 2024-05-29 | 260.05 | 262.08 | 260.05 | 262.08 | 262.08 | 4,800 |
| 2024-05-28 | 254.81 | 260.05 | 254.81 | 260.05 | 260.05 | 13,100 |
| 2024-05-27 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | 0 |
| 2024-05-24 | 240.00 | 254.81 | 240.00 | 254.81 | 254.81 | 3,400 |
| 2024-05-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6,800 |
| 2024-05-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-05-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 14,100 |
| 2024-05-20 | 230.68 | 240.00 | 230.68 | 240.00 | 240.00 | 500 |
| 2024-05-17 | 230.00 | 230.68 | 230.00 | 230.68 | 230.68 | 13,200 |
| 2024-05-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2024-05-15 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1,500 |
| 2024-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-05-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 2024-05-10 | 217.36 | 220.00 | 217.36 | 220.00 | 220.00 | 15,000 |
| 2024-05-09 | 215.11 | 217.36 | 215.11 | 217.36 | 217.36 | 86,200 |
| 2024-05-08 | 220.29 | 220.29 | 215.11 | 215.11 | 215.11 | 9,300 |
| 2024-05-07 | 225.12 | 225.12 | 220.29 | 220.29 | 220.29 | 5,300 |
| 2024-05-06 | 235.00 | 235.00 | 225.12 | 225.12 | 225.12 | 21,600 |
| 2024-05-03 | 238.03 | 238.03 | 235.00 | 235.00 | 235.00 | 112,000 |
| 2024-05-02 | 244.90 | 244.90 | 238.03 | 238.03 | 238.03 | 122,500 |
| 2024-04-30 | 245.00 | 245.00 | 244.90 | 244.90 | 244.90 | 20,900 |
| 2024-04-29 | 245.12 | 245.12 | 245.00 | 245.00 | 245.00 | 62,100 |
| 2024-04-26 | 243.25 | 245.12 | 243.25 | 245.12 | 245.12 | 106,200 |
| 2024-04-25 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 3,200 |
| 2024-04-24 | 243.37 | 243.37 | 243.25 | 243.25 | 243.25 | 900 |
| 2024-04-23 | 246.95 | 246.95 | 243.37 | 243.37 | 243.37 | 8,100 |
| 2024-04-22 | 246.79 | 246.95 | 246.79 | 246.95 | 246.95 | 5,500 |
| 2024-04-19 | 290.25 | 290.25 | 246.79 | 246.79 | 246.79 | 5,800 |
| 2024-04-17 | 288.21 | 290.25 | 288.21 | 290.25 | 290.25 | 600 |
| 2024-04-16 | 288.25 | 288.25 | 288.21 | 288.21 | 288.21 | 600 |
| 2024-04-15 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | 1,000 |
| 2024-04-12 | 288.14 | 288.25 | 288.14 | 288.25 | 288.25 | 500 |
| 2024-04-11 | 288.14 | 288.14 | 288.14 | 288.14 | 288.14 | 0 |
| 2024-04-10 | 288.14 | 288.14 | 288.14 | 288.14 | 288.14 | 0 |
| 2024-04-09 | 288.14 | 288.14 | 288.14 | 288.14 | 288.14 | 0 |
| 2024-04-08 | 288.14 | 288.14 | 288.14 | 288.14 | 288.14 | 0 |
| 2024-04-05 | 750,000.00 | 750,000.00 | 720,000.00 | 720,000.00 | 720,000.00 | 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.