ANSA Merchant Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 23, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 22, 2026	28.50	28.50	28.50	28.50	28.50	-	60
Jun 18, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 17, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 16, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 15, 2026	28.50	28.50	28.50	28.50	28.50	-	45
Jun 12, 2026	28.50	28.50	28.50	28.50	28.50	-	1
Jun 11, 2026	28.50	28.50	28.50	28.50	28.50	-	1,835
Jun 10, 2026	28.50	28.50	28.50	28.50	28.50	-0.04%	400
Jun 9, 2026	28.51	28.51	28.50	28.51	28.51	-	521
Jun 8, 2026	28.51	28.51	28.50	28.51	28.51	-1.11%	495
Jun 5, 2026	28.83	28.83	28.83	28.83	28.83	-	26
Jun 3, 2026	28.83	28.83	28.83	28.83	28.83	-	-
Jun 2, 2026	28.83	28.51	28.51	28.83	28.83	-	10
Jun 1, 2026	28.83	29.00	28.51	28.83	28.83	-0.59%	285
May 29, 2026	29.00	29.00	29.00	29.00	29.00	-	4
May 28, 2026	29.00	29.00	29.00	29.00	29.00	-	9
May 27, 2026	29.00	30.00	29.00	29.00	29.00	-	558
May 26, 2026	29.00	30.00	29.00	29.00	29.00	-	38
May 25, 2026	29.00	29.00	29.00	29.00	29.00	-	408
May 22, 2026	29.00	29.00	29.00	29.00	29.00	-	16
May 21, 2026	29.00	29.00	29.00	29.00	29.00	1.75%	100
May 20, 2026	28.50	28.50	28.50	28.50	28.50	-	-
May 19, 2026	28.50	29.00	28.60	28.50	28.50	-	48
May 18, 2026	28.50	28.50	28.50	28.50	28.50	-	65
May 15, 2026	28.50	28.50	28.50	28.50	28.50	14.00%	956
May 14, 2026	25.00	25.00	25.00	25.00	25.00	4.17%	-
May 13, 2026	25.00	25.00	25.00	25.00	24.00	-	-