Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.460	0.460	0.460	0.460	0.460	1,005
2023-11-15	0.420	0.460	0.420	0.460	0.460	6,276
2023-11-14	0.380	0.450	0.380	0.440	0.440	40,500
2023-11-13	0.490	0.490	0.490	0.490	0.490	38
2023-11-10	0.490	0.490	0.490	0.490	0.490	150
2023-11-09	0.490	0.490	0.490	0.490	0.490	1,500
2023-11-08	0.500	0.500	0.475	0.490	0.490	313,216
2023-11-07	0.495	0.495	0.495	0.495	0.495	0
2023-11-06	0.400	0.495	0.400	0.495	0.495	135,350
2023-11-03	0.400	0.400	0.400	0.400	0.400	8,000
2023-11-02	0.400	0.400	0.400	0.400	0.400	500
2023-11-01	0.400	0.400	0.400	0.400	0.400	0
2023-10-31	0.400	0.400	0.400	0.400	0.400	0
2023-10-30	0.400	0.400	0.400	0.400	0.400	2,050
2023-10-27	0.400	0.400	0.400	0.400	0.400	250
2023-10-26	0.400	0.400	0.400	0.400	0.400	0
2023-10-25	0.400	0.400	0.400	0.400	0.400	6,000
2023-10-24	0.400	0.400	0.400	0.400	0.400	45,009
2023-10-20	0.395	0.395	0.395	0.395	0.395	0
2023-10-19	0.400	0.400	0.390	0.390	0.390	74,675
2023-10-18	0.420	0.430	0.420	0.430	0.430	7,775
2023-10-17	0.440	0.440	0.440	0.440	0.440	92
2023-10-16	0.440	0.440	0.440	0.440	0.440	0
2023-10-13	0.440	0.440	0.440	0.440	0.440	7
2023-10-12	0.455	0.455	0.440	0.440	0.440	75,075
2023-10-11	0.440	0.450	0.440	0.450	0.450	16,000
2023-10-10	0.435	0.435	0.435	0.435	0.435	114,500
2023-10-09	0.425	0.425	0.425	0.425	0.425	0
2023-10-06	0.425	0.425	0.425	0.425	0.425	250
2023-10-05	0.425	0.425	0.425	0.425	0.425	1,575
2023-10-04	0.420	0.420	0.420	0.420	0.420	0
2023-10-03	0.415	0.420	0.415	0.420	0.420	15,412
2023-09-29	0.470	0.470	0.470	0.470	0.470	52,525
2023-09-28	0.470	0.470	0.470	0.470	0.470	4,500
2023-09-27	0.475	0.475	0.445	0.470	0.470	225,030
2023-09-26	0.475	0.475	0.475	0.475	0.475	4,500
2023-09-25	0.460	0.460	0.460	0.460	0.460	5,511
2023-09-22	0.470	0.470	0.470	0.470	0.470	0
2023-09-21	0.465	0.470	0.465	0.470	0.470	4,504
2023-09-20	0.500	0.500	0.500	0.500	0.500	830
2023-09-19	0.500	0.500	0.500	0.500	0.500	1,486
2023-09-18	0.500	0.500	0.500	0.500	0.500	8,400
2023-09-15	0.500	0.500	0.495	0.495	0.495	24,000
2023-09-14	0.495	0.500	0.495	0.500	0.500	7,212
2023-09-13	0.500	0.520	0.500	0.520	0.520	32,700
2023-09-12	0.490	0.530	0.490	0.530	0.530	85,850
2023-09-11	0.490	0.500	0.490	0.495	0.495	12,825
2023-09-07	0.470	0.510	0.470	0.500	0.500	83,184
2023-09-06	0.500	0.530	0.480	0.490	0.490	346,250
2023-09-05	0.510	0.530	0.510	0.530	0.530	25,855
2023-09-04	0.520	0.560	0.520	0.550	0.550	129,012
2023-08-31	0.510	0.510	0.510	0.510	0.510	250
2023-08-30	0.510	0.530	0.500	0.510	0.510	117,000
2023-08-29	0.570	0.570	0.570	0.570	0.570	70
2023-08-28	0.590	0.590	0.580	0.580	0.580	24,575
2023-08-25	0.500	0.520	0.500	0.510	0.510	39,000
2023-08-24	0.580	0.580	0.580	0.580	0.580	11,002
2023-08-23	0.550	0.570	0.520	0.550	0.550	167,500
2023-08-22	0.490	0.500	0.490	0.500	0.500	8,000
2023-08-21	0.600	0.600	0.490	0.490	0.490	518,287

← NewerPage 13 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.