Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.110	1.110	1.080	1.100	1.100	345,000
2022-05-31	1.110	1.110	1.080	1.110	1.110	95,280
2022-05-30	1.080	1.140	1.060	1.110	1.110	273,152
2022-05-27	1.090	1.090	1.080	1.080	1.080	141,561
2022-05-26	1.100	1.120	1.080	1.120	1.120	154,500
2022-05-25	1.070	1.100	1.070	1.100	1.100	19,250
2022-05-24	1.050	1.100	1.050	1.050	1.050	221,604
2022-05-23	1.020	1.070	1.010	1.050	1.050	127,001
2022-05-20	1.020	1.030	1.010	1.030	1.030	63,050
2022-05-19	1.030	1.030	1.000	1.020	1.020	187,080
2022-05-18	1.020	1.100	1.020	1.050	1.050	54,250
2022-05-17	1.020	1.020	1.000	1.000	1.000	30,008
2022-05-16	1.040	1.040	0.980	0.980	0.980	116,500
2022-05-13	1.000	1.040	1.000	1.040	1.040	35,075
2022-05-12	1.040	1.070	1.000	1.010	1.010	195,000
2022-05-11	1.040	1.040	1.030	1.030	1.030	7,250
2022-05-10	0.990	1.050	0.990	1.040	1.040	140,012
2022-05-06	1.070	1.070	1.030	1.050	1.050	241,800
2022-05-05	1.070	1.100	1.060	1.090	1.090	201,375
2022-05-04	1.070	1.100	1.060	1.100	1.100	96,500
2022-05-03	1.100	1.130	1.060	1.120	1.120	180,750
2022-04-29	1.130	1.130	1.050	1.120	1.120	220,312
2022-04-28	1.090	1.130	1.080	1.120	1.120	180,000
2022-04-27	1.090	1.090	1.090	1.090	1.090	122
2022-04-26	1.050	1.100	1.000	1.090	1.090	356,250
2022-04-25	1.140	1.170	1.040	1.090	1.090	776,225
2022-04-22	1.130	1.250	1.090	1.200	1.200	918,076
2022-04-21	1.140	1.250	1.100	1.160	1.160	755,050
2022-04-20	1.280	1.300	1.120	1.140	1.140	1,050,450
2022-04-19	1.130	1.260	1.100	1.240	1.240	1,136,800
2022-04-14	1.110	1.210	1.110	1.180	1.180	1,401,000
2022-04-13	1.000	1.160	1.000	1.160	1.160	725,474
2022-04-12	0.950	1.000	0.930	0.980	0.980	245,650
2022-04-11	1.000	1.000	0.940	0.950	0.950	103,500
2022-04-08	0.960	1.060	0.930	1.040	1.040	555,550
2022-04-07	0.970	0.970	0.960	0.960	0.960	61,500
2022-04-06	0.990	0.990	0.960	0.970	0.970	75,250
2022-04-04	0.960	1.010	0.960	0.990	0.990	66,519
2022-04-01	0.980	1.060	0.930	0.950	0.950	702,400
2022-03-31	0.920	0.920	0.910	0.910	0.910	105,662
2022-03-30	0.910	0.970	0.910	0.950	0.950	67,850
2022-03-29	0.840	0.880	0.840	0.880	0.880	41,912
2022-03-28	0.900	0.900	0.900	0.900	0.900	5,950
2022-03-25	0.900	0.910	0.900	0.910	0.910	40,030
2022-03-24	0.910	0.980	0.910	0.930	0.930	201,532
2022-03-23	0.940	0.940	0.910	0.940	0.940	61,261
2022-03-22	0.940	0.940	0.940	0.940	0.940	16,000
2022-03-21	0.950	0.960	0.900	0.960	0.960	52,400
2022-03-18	0.890	0.980	0.890	0.950	0.950	74,605
2022-03-17	0.850	0.910	0.850	0.900	0.900	252,000
2022-03-16	0.740	0.900	0.740	0.900	0.900	182,850
2022-03-15	0.800	0.870	0.780	0.820	0.820	405,750
2022-03-14	0.880	0.910	0.880	0.880	0.880	153,004
2022-03-11	0.940	0.950	0.910	0.930	0.930	541,612
2022-03-10	0.960	1.050	0.960	1.010	1.010	9,750
2022-03-09	0.990	1.000	0.930	0.960	0.960	78,750
2022-03-08	0.970	0.970	0.950	0.950	0.950	178,700
2022-03-07	1.000	1.000	0.940	0.970	0.970	77,675
2022-03-04	1.030	1.030	0.990	1.000	1.000	342,600
2022-03-03	1.080	1.100	1.030	1.030	1.030	93,600

← NewerPage 19 of 21 · 1,229 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.