Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.370	1.370	1.370	1.370	1.370	0
2022-08-25	1.370	1.370	1.370	1.370	1.370	0
2022-08-24	1.370	1.370	1.370	1.370	1.370	0
2022-08-23	1.370	1.370	1.370	1.370	1.370	0
2022-08-22	1.370	1.370	1.370	1.370	1.370	0
2022-08-19	1.370	1.370	1.370	1.370	1.370	0
2022-08-18	1.370	1.370	1.370	1.370	1.370	0
2022-08-17	1.370	1.370	1.370	1.370	1.370	0
2022-08-16	1.370	1.370	1.370	1.370	1.370	0
2022-08-15	1.370	1.370	1.370	1.370	1.370	0
2022-08-12	1.370	1.370	1.370	1.370	1.370	0
2022-08-11	1.370	1.370	1.370	1.370	1.370	0
2022-08-10	1.370	1.370	1.370	1.370	1.370	0
2022-08-09	1.370	1.370	1.370	1.370	1.370	0
2022-08-08	1.370	1.370	1.370	1.370	1.370	0
2022-08-05	1.370	1.370	1.370	1.370	1.370	0
2022-08-04	1.370	1.370	1.370	1.370	1.370	0
2022-08-03	1.370	1.370	1.370	1.370	1.370	0
2022-08-02	1.370	1.370	1.370	1.370	1.370	0
2022-08-01	1.370	1.370	1.370	1.370	1.370	0
2022-07-29	1.370	1.370	1.370	1.370	1.370	0
2022-07-28	1.370	1.370	1.370	1.370	1.370	0
2022-07-27	1.370	1.370	1.370	1.370	1.370	0
2022-07-26	1.370	1.370	1.370	1.370	1.370	0
2022-07-25	1.370	1.370	1.370	1.370	1.370	0
2022-07-22	1.370	1.370	1.370	1.370	1.370	0
2022-07-21	1.370	1.370	1.370	1.370	1.370	0
2022-07-20	1.370	1.370	1.370	1.370	1.370	0
2022-07-19	1.370	1.370	1.370	1.370	1.370	0
2022-07-18	1.370	1.370	1.370	1.370	1.370	0
2022-07-15	1.370	1.370	1.370	1.370	1.370	0
2022-07-14	1.370	1.370	1.370	1.370	1.370	0
2022-07-13	1.370	1.370	1.370	1.370	1.370	0
2022-07-12	1.370	1.370	1.370	1.370	1.370	0
2022-07-11	1.370	1.370	1.370	1.370	1.370	0
2022-07-08	1.370	1.370	1.370	1.370	1.370	0
2022-07-07	1.370	1.370	1.370	1.370	1.370	0
2022-07-06	1.370	1.370	1.370	1.370	1.370	0
2022-07-05	1.370	1.370	1.370	1.370	1.370	0
2022-07-04	1.370	1.370	1.370	1.370	1.370	0
2022-06-30	1.400	1.410	1.340	1.370	1.370	1,258,450
2022-06-29	1.420	1.470	1.390	1.440	1.440	1,420,383
2022-06-28	1.790	1.830	1.370	1.470	1.470	7,418,125
2022-06-27	1.700	1.800	1.610	1.790	1.790	3,094,518
2022-06-24	1.620	1.680	1.430	1.640	1.640	1,356,125
2022-06-23	1.800	1.850	1.410	1.620	1.620	4,955,725
2022-06-22	1.590	1.900	1.510	1.750	1.750	12,138,350
2022-06-21	1.170	1.790	1.150	1.490	1.490	11,890,537
2022-06-20	1.270	1.270	1.170	1.220	1.220	1,200,126
2022-06-17	1.290	1.290	1.240	1.270	1.270	559,925
2022-06-16	1.300	1.340	1.260	1.290	1.290	835,375
2022-06-15	1.330	1.360	1.300	1.320	1.320	596,125
2022-06-14	1.330	1.390	1.240	1.300	1.300	1,838,350
2022-06-13	1.210	1.400	1.210	1.370	1.370	3,398,313
2022-06-10	1.270	1.450	1.200	1.240	1.240	6,186,575
2022-06-09	1.190	1.190	1.120	1.150	1.150	232,850
2022-06-08	1.200	1.200	1.120	1.180	1.180	441,601
2022-06-07	1.090	1.140	1.090	1.130	1.130	170,950
2022-06-06	1.120	1.120	1.080	1.090	1.090	63,987
2022-06-02	1.100	1.110	1.100	1.100	1.100	382,537

← NewerPage 18 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.