Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.580	0.610	0.580	0.610	0.610	66,012
2024-02-14	0.640	0.640	0.640	0.640	0.640	10,515
2024-02-09	0.620	0.620	0.620	0.620	0.620	262
2024-02-08	0.620	0.620	0.620	0.620	0.620	0
2024-02-07	0.620	0.620	0.620	0.620	0.620	12,010
2024-02-06	0.620	0.620	0.620	0.620	0.620	26,250
2024-02-05	0.630	0.640	0.600	0.640	0.640	162,312
2024-02-02	0.700	0.700	0.640	0.640	0.640	9,250
2024-02-01	0.610	0.700	0.610	0.700	0.700	42,000
2024-01-31	0.600	0.610	0.600	0.610	0.610	45,750
2024-01-30	0.630	0.640	0.630	0.640	0.640	26,550
2024-01-29	0.650	0.650	0.580	0.630	0.630	120,000
2024-01-26	0.710	0.730	0.650	0.680	0.680	258,463
2024-01-25	0.700	0.730	0.700	0.710	0.710	111,225
2024-01-24	0.680	0.750	0.680	0.700	0.700	524,700
2024-01-23	0.650	0.700	0.580	0.630	0.630	144,005
2024-01-22	0.750	0.750	0.700	0.700	0.700	429,250
2024-01-19	0.740	0.770	0.740	0.750	0.750	156,303
2024-01-18	0.720	0.740	0.700	0.740	0.740	352,075
2024-01-17	0.700	0.720	0.630	0.690	0.690	576,050
2024-01-16	0.770	0.780	0.680	0.740	0.740	1,251,000
2024-01-15	0.850	0.910	0.770	0.770	0.770	1,965,760
2024-01-12	0.690	0.900	0.690	0.830	0.830	3,927,250
2024-01-11	0.680	0.710	0.620	0.680	0.680	1,083,800
2024-01-10	0.830	0.850	0.690	0.700	0.700	1,116,475
2024-01-09	0.880	0.980	0.780	0.860	0.860	2,842,500
2024-01-08	0.520	1.020	0.520	0.900	0.900	7,411,689
2024-01-05	0.475	0.550	0.470	0.500	0.500	366,735
2024-01-04	0.480	0.510	0.460	0.460	0.460	174,062
2024-01-03	0.425	0.455	0.425	0.455	0.455	12,519
2024-01-02	0.425	0.450	0.405	0.450	0.450	334,000
2023-12-29	0.490	0.490	0.420	0.430	0.430	252,000
2023-12-28	0.500	0.520	0.500	0.520	0.520	61,000
2023-12-27	0.455	0.465	0.455	0.465	0.465	26,922
2023-12-22	0.460	0.460	0.460	0.460	0.460	27,225
2023-12-21	0.445	0.445	0.445	0.445	0.445	262
2023-12-20	0.420	0.445	0.420	0.445	0.445	16,500
2023-12-19	0.435	0.435	0.435	0.435	0.435	0
2023-12-18	0.450	0.450	0.430	0.435	0.435	7,925
2023-12-15	0.375	0.490	0.375	0.440	0.440	32,164
2023-12-14	0.460	0.460	0.460	0.460	0.460	3,000
2023-12-13	0.490	0.490	0.490	0.490	0.490	2,524
2023-12-12	0.460	0.490	0.460	0.490	0.490	51,580
2023-12-11	0.500	0.500	0.490	0.490	0.490	3,250
2023-12-08	0.470	0.480	0.455	0.480	0.480	15,975
2023-12-07	0.470	0.470	0.470	0.470	0.470	3,533
2023-12-06	0.475	0.475	0.475	0.475	0.475	1,280
2023-12-05	0.450	0.450	0.450	0.450	0.450	9,077
2023-12-04	0.400	0.420	0.400	0.420	0.420	6,001
2023-12-01	0.490	0.490	0.490	0.490	0.490	0
2023-11-30	0.490	0.490	0.490	0.490	0.490	0
2023-11-29	0.490	0.495	0.490	0.490	0.490	117,000
2023-11-28	0.490	0.490	0.490	0.490	0.490	26,400
2023-11-27	0.495	0.510	0.490	0.490	0.490	39,750
2023-11-24	0.510	0.510	0.495	0.495	0.495	20,375
2023-11-23	0.420	0.495	0.420	0.495	0.495	304,028
2023-11-22	0.430	0.430	0.430	0.430	0.430	74,450
2023-11-21	0.425	0.425	0.425	0.425	0.425	10,000
2023-11-20	0.450	0.450	0.450	0.450	0.450	109
2023-11-17	0.460	0.460	0.460	0.460	0.460	224

← NewerPage 12 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.