Mongolia Energy Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.550	0.570	0.550	0.570	0.570	14,875
2024-08-09	0.580	0.580	0.580	0.580	0.580	505
2024-08-08	0.580	0.580	0.570	0.580	0.580	61,975
2024-08-07	0.590	0.590	0.590	0.590	0.590	49,500
2024-08-06	0.550	0.570	0.550	0.570	0.570	30,725
2024-08-05	0.610	0.610	0.580	0.600	0.600	91,375
2024-08-02	0.630	0.630	0.630	0.630	0.630	30,200
2024-08-01	0.640	0.650	0.620	0.640	0.640	45,500
2024-07-31	0.670	0.670	0.620	0.640	0.640	46,432
2024-07-30	0.600	0.600	0.600	0.600	0.600	6,517
2024-07-29	0.630	0.640	0.630	0.640	0.640	14,352
2024-07-26	0.610	0.610	0.610	0.610	0.610	45,017
2024-07-25	0.650	0.650	0.650	0.650	0.650	3
2024-07-24	0.650	0.650	0.650	0.650	0.650	15
2024-07-23	0.610	0.650	0.610	0.650	0.650	12,250
2024-07-22	0.630	0.630	0.610	0.610	0.610	210,000
2024-07-19	0.690	0.690	0.590	0.630	0.630	1,820,252
2024-07-18	0.690	0.700	0.690	0.700	0.700	4,075
2024-07-17	0.670	0.710	0.650	0.710	0.710	63,525
2024-07-16	0.700	0.710	0.700	0.710	0.710	13,475
2024-07-15	0.710	0.710	0.700	0.700	0.700	49,500
2024-07-12	0.700	0.730	0.700	0.710	0.710	76,313
2024-07-11	0.730	0.730	0.730	0.730	0.730	381
2024-07-10	0.760	0.780	0.710	0.730	0.730	73,637
2024-07-09	0.710	0.760	0.710	0.760	0.760	140,752
2024-07-08	0.770	0.770	0.770	0.770	0.770	24,008
2024-07-05	0.780	0.830	0.780	0.790	0.790	138,550
2024-07-04	0.760	0.820	0.760	0.820	0.820	43,628
2024-07-03	0.800	0.830	0.760	0.810	0.810	118,905
2024-07-02	0.840	0.840	0.810	0.810	0.810	158,113
2024-06-28	0.840	0.840	0.830	0.830	0.830	151,750
2024-06-27	0.840	0.840	0.840	0.840	0.840	51,025
2024-06-26	0.840	0.870	0.840	0.840	0.840	99,100
2024-06-25	0.860	0.860	0.830	0.830	0.830	249,500
2024-06-24	0.920	0.920	0.840	0.890	0.890	266,766
2024-06-21	0.910	0.950	0.830	0.920	0.920	883,325
2024-06-20	0.880	1.100	0.830	0.880	0.880	4,327,555
2024-06-19	0.730	0.750	0.730	0.730	0.730	52,900
2024-06-18	0.750	0.760	0.740	0.750	0.750	129,920
2024-06-17	0.710	0.710	0.710	0.710	0.710	2,525
2024-06-14	0.710	0.770	0.670	0.710	0.710	162,500
2024-06-13	0.640	0.660	0.640	0.660	0.660	38,550
2024-06-12	0.640	0.690	0.640	0.690	0.690	82,250
2024-06-11	0.730	0.730	0.730	0.730	0.730	1,253
2024-06-07	0.800	0.800	0.700	0.760	0.760	160,025
2024-06-06	0.700	0.860	0.690	0.720	0.720	1,866,903
2024-06-05	0.630	0.640	0.630	0.640	0.640	61,325
2024-06-04	0.650	0.650	0.650	0.650	0.650	1,451
2024-06-03	0.680	0.720	0.650	0.650	0.650	118,175
2024-05-31	0.600	0.650	0.590	0.620	0.620	32,925
2024-05-30	0.650	0.650	0.620	0.630	0.630	59,386
2024-05-29	0.680	0.680	0.670	0.670	0.670	45,458
2024-05-28	0.670	0.680	0.670	0.680	0.680	51,000
2024-05-27	0.620	0.750	0.610	0.640	0.640	330,976
2024-05-24	0.600	0.820	0.600	0.630	0.630	1,890,250
2024-05-23	0.600	0.600	0.600	0.600	0.600	66,625
2024-05-22	0.600	0.650	0.600	0.600	0.600	192,780
2024-05-21	0.600	0.600	0.600	0.600	0.600	1,750
2024-05-20	0.650	0.650	0.590	0.600	0.600	189,250
2024-05-17	0.570	0.630	0.570	0.570	0.570	34,601

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.