ANSA Merchant Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.25	28.25	28.25	28.25	28.25	-	-
Sep 23, 2026	28.25	28.25	28.25	28.25	28.25	-	-
Sep 22, 2026	28.25	28.25	28.25	28.25	28.25	0.36%	-
Sep 21, 2026	28.25	28.25	28.25	28.25	28.15	-	-
Sep 18, 2026	28.25	28.25	28.25	28.25	28.15	-0.28%	1,000
Sep 17, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Sep 16, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Sep 15, 2026	28.33	28.33	28.33	28.33	28.23	0.11%	425
Sep 14, 2026	28.30	28.33	28.33	28.30	28.20	-	13
Sep 11, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Sep 10, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Sep 9, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Sep 8, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Sep 7, 2026	28.30	28.33	28.30	28.30	28.20	-	167
Sep 4, 2026	28.30	28.30	28.30	28.30	28.20	-	31
Sep 3, 2026	28.30	28.30	28.30	28.30	28.20	-	402
Sep 2, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Sep 1, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Aug 28, 2026	28.30	28.30	28.30	28.30	28.20	-	5
Aug 27, 2026	28.30	28.30	28.30	28.30	28.20	-	1
Aug 26, 2026	28.30	28.30	28.30	28.30	28.20	-	2
Aug 25, 2026	28.30	28.30	28.30	28.30	28.20	-	-
Aug 24, 2026	28.30	28.30	28.30	28.30	28.20	-	3
Aug 21, 2026	28.30	28.30	28.30	28.30	28.20	-	45
Aug 20, 2026	28.30	28.30	28.30	28.30	28.20	-0.11%	101
Aug 19, 2026	28.33	28.30	28.30	28.33	28.23	-	3
Aug 18, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 17, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 14, 2026	28.33	28.30	28.30	28.33	28.23	-	90
Aug 13, 2026	28.33	28.30	28.30	28.33	28.23	-	35
Aug 12, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 11, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 10, 2026	28.33	28.30	28.30	28.33	28.23	-	22
Aug 7, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 6, 2026	28.33	28.30	28.30	28.33	28.23	-	10
Aug 5, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Aug 4, 2026	28.33	28.30	28.30	28.33	28.23	-	10
Aug 3, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 31, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 30, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 29, 2026	28.33	28.40	28.33	28.33	28.23	-	703
Jul 28, 2026	28.33	28.35	28.35	28.33	28.23	-	74
Jul 27, 2026	28.33	28.35	28.33	28.33	28.23	-	1,274
Jul 24, 2026	28.33	28.35	28.33	28.33	28.23	-	1,115
Jul 23, 2026	28.33	28.35	28.35	28.33	28.23	-	5
Jul 22, 2026	28.33	28.35	28.35	28.33	28.23	-	5
Jul 21, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 20, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 17, 2026	28.33	28.33	28.33	28.33	28.23	-	-
Jul 16, 2026	28.33	28.33	28.33	28.33	28.23	-	-