ANSA Merchant Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.30	28.30	28.30	28.30	28.30	-	402
Sep 2, 2026	28.30	28.30	28.30	28.30	28.30	-	-
Sep 1, 2026	28.30	28.30	28.30	28.30	28.30	-	-
Aug 28, 2026	28.30	28.30	28.30	28.30	28.30	-	5
Aug 27, 2026	28.30	28.30	28.30	28.30	28.30	-	1
Aug 26, 2026	28.30	28.30	28.30	28.30	28.30	-	2
Aug 25, 2026	28.30	28.30	28.30	28.30	28.30	-	-
Aug 24, 2026	28.30	28.30	28.30	28.30	28.30	-	3
Aug 21, 2026	28.30	28.30	28.30	28.30	28.30	-	45
Aug 20, 2026	28.30	28.30	28.30	28.30	28.30	-0.11%	101
Aug 19, 2026	28.33	28.30	28.30	28.33	28.33	-	3
Aug 18, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 17, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 14, 2026	28.33	28.30	28.30	28.33	28.33	-	90
Aug 13, 2026	28.33	28.30	28.30	28.33	28.33	-	35
Aug 12, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 11, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 10, 2026	28.33	28.30	28.30	28.33	28.33	-	22
Aug 7, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 6, 2026	28.33	28.30	28.30	28.33	28.33	-	10
Aug 5, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Aug 4, 2026	28.33	28.30	28.30	28.33	28.33	-	10
Aug 3, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 31, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 30, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 29, 2026	28.33	28.40	28.33	28.33	28.33	-	703
Jul 28, 2026	28.33	28.35	28.35	28.33	28.33	-	74
Jul 27, 2026	28.33	28.35	28.33	28.33	28.33	-	1,274
Jul 24, 2026	28.33	28.35	28.33	28.33	28.33	-	1,115
Jul 23, 2026	28.33	28.35	28.35	28.33	28.33	-	5
Jul 22, 2026	28.33	28.35	28.35	28.33	28.33	-	5
Jul 21, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 20, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 17, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 16, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 15, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 14, 2026	28.33	28.35	28.33	28.33	28.33	-0.07%	12,997
Jul 13, 2026	28.35	28.35	28.35	28.35	28.35	-	-
Jul 10, 2026	28.35	28.35	28.35	28.35	28.35	-	-
Jul 9, 2026	28.35	28.35	28.35	28.35	28.35	-	-
Jul 8, 2026	28.35	28.40	28.35	28.35	28.35	-0.49%	335
Jul 7, 2026	28.49	28.49	28.49	28.49	28.49	-	6
Jul 6, 2026	28.49	28.49	28.49	28.49	28.49	-	-
Jul 3, 2026	28.49	28.50	28.49	28.49	28.49	0.56%	1,439
Jul 2, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jul 1, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jun 30, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jun 29, 2026	28.33	28.33	28.33	28.33	28.33	-	-
Jun 26, 2026	28.33	28.50	28.50	28.33	28.33	-	43
Jun 25, 2026	28.33	28.33	28.33	28.33	28.33	-0.60%	129