Meyer Plc (NGX:MEYER)
Nigeria · Delayed Price · Currency is NGN 16.75
0.00 (0.00%)
At close: Aug 22, 2025
Meyer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 34,111 |
| Aug 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 63,130 |
| Aug 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 201,776 |
| Aug 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 159,507 |
| Aug 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -9.95% | 300,542 |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 67,599 |
| Aug 13, 2025 | 16.55 | 18.60 | 16.35 | 18.60 | 18.60 | 2.48% | 1,553,131 |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 104,615 |
| Aug 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 102,477 |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 129,825 |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 98,368 |
| Aug 6, 2025 | 17.00 | 18.15 | 17.00 | 18.15 | 18.15 | 10.00% | 1,082,769 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 82,156 |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 25,126 |
| Aug 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 52,687 |
| Jul 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 155,191 |
| Jul 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 266,507 |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 324,464 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 114,436 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 291,968 |
| Jul 24, 2025 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -3.23% | 2,263,753 |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 152,757 |
| Jul 22, 2025 | 17.75 | 17.75 | 17.05 | 17.05 | 17.05 | -9.79% | 551,432 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -10.00% | 320,489 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 189,280 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 605,861 |
| Jul 16, 2025 | 22.95 | 22.95 | 21.05 | 21.15 | 21.15 | -9.42% | 1,708,159 |
| Jul 14, 2025 | 25.25 | 25.25 | 21.15 | 23.35 | 23.35 | -0.43% | 1,664,565 |
| Jul 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 9.84% | 551,649 |
| Jul 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 9.77% | 135,323 |
| Jul 9, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 9.89% | 1,002,184 |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 9.94% | 522,052 |
| Jul 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 9.90% | 280,361 |
| Jul 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.74% | 282,980 |
| Jul 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 9.88% | 945,179 |
| Jul 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 9.95% | 1,331,842 |
| Jul 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 9.95% | 286,043 |
| Jun 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 9.84% | 403,989 |
| Jun 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 4,611 |
| Jun 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 42,818 |
| Jun 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | 570,348 |
| Jun 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 27,560 |
| Jun 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 89,203 |
| Jun 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08% | 229,909 |
| Jun 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 98,884 |
| Jun 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 23,213 |
| Jun 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 128,160 |
| Jun 16, 2025 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | 7.10% | 910,911 |
| Jun 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 101,030 |
| Jun 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 254,417 |