MEIKLES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 720,000.00 | 750,000.00 | 720,000.00 | 750,000.00 | 750,000.00 | 40,700 |
| 2024-04-03 | 716,964.38 | 720,000.00 | 716,964.38 | 720,000.00 | 720,000.00 | 1,300 |
| 2024-04-02 | 700,000.00 | 716,964.38 | 700,000.00 | 716,964.38 | 716,964.38 | 12,000 |
| 2024-03-28 | 700,000.00 | 700,000.00 | 700,000.00 | 700,000.00 | 700,000.00 | 500 |
| 2024-03-27 | 612,005.19 | 700,000.00 | 612,005.19 | 700,000.00 | 700,000.00 | 100 |
| 2024-03-26 | 612,005.19 | 612,005.19 | 612,005.19 | 612,005.19 | 612,005.19 | 0 |
| 2024-03-25 | 611,578.95 | 612,005.19 | 611,578.95 | 612,005.19 | 612,005.19 | 2,600 |
| 2024-03-22 | 589,772.19 | 611,578.95 | 589,772.19 | 611,578.95 | 611,578.95 | 1,900 |
| 2024-03-21 | 588,362.02 | 589,772.19 | 588,362.02 | 589,772.19 | 589,772.19 | 27,800 |
| 2024-03-20 | 586,500.00 | 588,362.02 | 586,500.00 | 588,362.02 | 588,362.02 | 22,800 |
| 2024-03-19 | 510,000.00 | 586,500.00 | 510,000.00 | 586,500.00 | 586,500.00 | 32,200 |
| 2024-03-18 | 500,000.00 | 510,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 1,000 |
| 2024-03-15 | 435,066.04 | 500,000.00 | 435,066.04 | 500,000.00 | 500,000.00 | 3,000 |
| 2024-03-14 | 394,000.00 | 435,066.04 | 394,000.00 | 435,066.04 | 435,066.04 | 5,300 |
| 2024-03-13 | 350,028.43 | 394,000.00 | 350,028.43 | 394,000.00 | 394,000.00 | 2,500 |
| 2024-03-12 | 350,028.43 | 350,028.43 | 350,028.43 | 350,028.43 | 350,028.43 | 0 |
| 2024-03-11 | 306,000.00 | 350,028.43 | 306,000.00 | 350,028.43 | 350,028.43 | 6,700 |
| 2024-03-08 | 266,255.47 | 306,000.00 | 266,255.47 | 306,000.00 | 306,000.00 | 9,000 |
| 2024-03-07 | 245,700.00 | 266,255.47 | 245,700.00 | 266,255.47 | 266,255.47 | 31,900 |
| 2024-03-06 | 247,375.00 | 247,375.00 | 245,700.00 | 245,700.00 | 245,700.00 | 300 |
| 2024-03-05 | 245,500.00 | 247,375.00 | 245,500.00 | 247,375.00 | 247,375.00 | 500 |
| 2024-03-04 | 242,250.00 | 245,500.00 | 242,250.00 | 245,500.00 | 245,500.00 | 63,100 |
| 2024-03-01 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 0 |
| 2024-02-29 | 245,249.43 | 245,249.43 | 242,250.00 | 242,250.00 | 242,250.00 | 7,800 |
| 2024-02-28 | 247,349.48 | 247,349.48 | 245,249.43 | 245,249.43 | 245,249.43 | 17,400 |
| 2024-02-27 | 274,234.62 | 274,234.62 | 247,349.48 | 247,349.48 | 247,349.48 | 48,100 |
| 2024-02-26 | 245,196.39 | 274,234.62 | 245,196.39 | 274,234.62 | 274,234.62 | 7,800 |
| 2024-02-23 | 275,588.24 | 275,588.24 | 245,196.39 | 245,196.39 | 245,196.39 | 3,600 |
| 2024-02-22 | 267,729.72 | 275,588.24 | 267,729.72 | 275,588.24 | 275,588.24 | 5,100 |
| 2024-02-20 | 246,393.06 | 267,729.72 | 246,393.06 | 267,729.72 | 267,729.72 | 10,600 |
| 2024-02-19 | 271,175.00 | 271,175.00 | 246,393.06 | 246,393.06 | 246,393.06 | 14,400 |
| 2024-02-16 | 319,025.61 | 319,025.61 | 271,175.00 | 271,175.00 | 271,175.00 | 1,800 |
| 2024-02-15 | 362,100.00 | 362,100.00 | 319,025.61 | 319,025.61 | 319,025.61 | 16,400 |
| 2024-02-14 | 362,102.33 | 362,102.33 | 362,100.00 | 362,100.00 | 362,100.00 | 12,000 |
| 2024-02-13 | 403,600.00 | 403,600.00 | 362,102.33 | 362,102.33 | 362,102.33 | 8,600 |
| 2024-02-12 | 403,669.53 | 403,669.53 | 403,600.00 | 403,600.00 | 403,600.00 | 900 |
| 2024-02-09 | 470,310.33 | 470,310.33 | 403,669.53 | 403,669.53 | 403,669.53 | 10,600 |
| 2024-02-08 | 519,000.00 | 519,000.00 | 470,310.33 | 470,310.33 | 470,310.33 | 35,300 |
| 2024-02-07 | 526,235.00 | 526,235.00 | 519,000.00 | 519,000.00 | 519,000.00 | 500 |
| 2024-02-06 | 619,098.93 | 619,098.93 | 526,235.00 | 526,235.00 | 526,235.00 | 100 |
| 2024-02-05 | 675,000.00 | 675,000.00 | 619,098.93 | 619,098.93 | 619,098.93 | 5,600 |
| 2024-02-02 | 739,047.62 | 739,047.62 | 675,000.00 | 675,000.00 | 675,000.00 | 200 |
| 2024-02-01 | 675,000.00 | 739,047.62 | 675,000.00 | 739,047.62 | 739,047.62 | 31,500 |
| 2024-01-31 | 671,310.79 | 675,000.00 | 671,310.79 | 675,000.00 | 675,000.00 | 518,200 |
| 2024-01-30 | 594,335.58 | 671,310.79 | 594,335.58 | 671,310.79 | 671,310.79 | 61,700 |
| 2024-01-29 | 521,694.08 | 594,335.58 | 521,694.08 | 594,335.58 | 594,335.58 | 10,300 |
| 2024-01-26 | 454,430.00 | 521,694.08 | 454,430.00 | 521,694.08 | 521,694.08 | 15,200 |
| 2024-01-25 | 395,157.58 | 454,430.00 | 395,157.58 | 454,430.00 | 454,430.00 | 10,300 |
| 2024-01-24 | 345,000.00 | 395,157.58 | 345,000.00 | 395,157.58 | 395,157.58 | 16,500 |
| 2024-01-23 | 300,000.00 | 345,000.00 | 300,000.00 | 345,000.00 | 345,000.00 | 48,900 |
| 2024-01-22 | 264,607.27 | 300,000.00 | 264,607.27 | 300,000.00 | 300,000.00 | 1,900 |
| 2024-01-19 | 264,503.54 | 264,607.27 | 264,503.54 | 264,607.27 | 264,607.27 | 11,000 |
| 2024-01-18 | 264,500.00 | 264,503.54 | 264,500.00 | 264,503.54 | 264,503.54 | 82,600 |
| 2024-01-17 | 230,000.00 | 264,500.00 | 230,000.00 | 264,500.00 | 264,500.00 | 5,000 |
| 2024-01-16 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 0 |
| 2024-01-15 | 200,000.00 | 230,000.00 | 200,000.00 | 230,000.00 | 230,000.00 | 34,800 |
| 2024-01-12 | 192,723.00 | 200,000.00 | 192,723.00 | 200,000.00 | 200,000.00 | 100 |
| 2024-01-11 | 173,000.00 | 192,723.00 | 173,000.00 | 192,723.00 | 192,723.00 | 2,500 |
| 2024-01-10 | 151,000.00 | 173,000.00 | 151,000.00 | 173,000.00 | 173,000.00 | 200 |
| 2024-01-09 | 164,091.67 | 164,091.67 | 151,000.00 | 151,000.00 | 151,000.00 | 3,000 |
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.