Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.730	0.730	0.730	0.730	0.730	1,132
2024-11-07	0.720	0.740	0.670	0.730	0.730	226,327
2024-11-06	0.710	0.720	0.690	0.690	0.690	192,800
2024-11-05	0.680	0.710	0.680	0.710	0.710	13,001
2024-11-04	0.720	0.720	0.710	0.710	0.710	63,250
2024-11-01	0.720	0.740	0.650	0.720	0.720	206,376
2024-10-31	0.740	0.740	0.740	0.740	0.740	30,200
2024-10-30	0.740	0.740	0.730	0.730	0.730	55,000
2024-10-29	0.710	0.730	0.710	0.730	0.730	16,250
2024-10-28	0.730	0.730	0.730	0.730	0.730	4,500
2024-10-25	0.780	0.780	0.720	0.720	0.720	81,638
2024-10-24	0.720	0.800	0.690	0.780	0.780	597,750
2024-10-23	0.720	0.720	0.720	0.720	0.720	250
2024-10-22	0.720	0.720	0.720	0.720	0.720	5,175
2024-10-21	0.750	0.800	0.750	0.760	0.760	81,825
2024-10-18	0.690	0.710	0.690	0.710	0.710	9,175
2024-10-17	0.730	0.730	0.730	0.730	0.730	125
2024-10-16	0.700	0.730	0.700	0.730	0.730	93,015
2024-10-15	0.780	0.780	0.730	0.760	0.760	324,500
2024-10-14	0.780	0.780	0.660	0.780	0.780	35,104
2024-10-10	0.800	0.810	0.780	0.780	0.780	235,650
2024-10-09	0.770	0.800	0.710	0.720	0.720	69,825
2024-10-08	0.850	0.850	0.760	0.770	0.770	187,775
2024-10-07	0.840	0.880	0.800	0.850	0.850	485,580
2024-10-04	0.790	0.840	0.790	0.840	0.840	377,064
2024-10-03	0.860	0.860	0.800	0.800	0.800	272,101
2024-10-02	0.890	0.890	0.810	0.860	0.860	722,725
2024-09-30	0.690	0.990	0.690	0.790	0.790	956,375
2024-09-27	0.670	0.700	0.670	0.680	0.680	191,500
2024-09-26	0.710	0.710	0.660	0.670	0.670	429,750
2024-09-25	0.720	0.790	0.700	0.720	0.720	719,597
2024-09-24	0.670	0.780	0.670	0.700	0.700	947,550
2024-09-23	0.640	0.700	0.630	0.650	0.650	645,125
2024-09-20	0.600	0.600	0.600	0.600	0.600	9,000
2024-09-19	0.590	0.670	0.590	0.600	0.600	28,925
2024-09-17	0.520	0.550	0.520	0.550	0.550	15,150
2024-09-16	0.620	0.620	0.620	0.620	0.620	49,371
2024-09-13	0.620	0.620	0.620	0.620	0.620	24,295
2024-09-12	0.600	0.600	0.600	0.600	0.600	9,000
2024-09-11	0.620	0.620	0.600	0.600	0.600	25,575
2024-09-10	0.600	0.600	0.600	0.600	0.600	0
2024-09-09	0.600	0.600	0.600	0.600	0.600	12,450
2024-09-05	0.600	0.600	0.580	0.600	0.600	54,200
2024-09-04	0.610	0.630	0.600	0.620	0.620	123,500
2024-09-03	0.550	0.600	0.550	0.600	0.600	24,930
2024-09-02	0.520	0.550	0.520	0.550	0.550	7,825
2024-08-30	0.520	0.550	0.520	0.550	0.550	12,250
2024-08-29	0.570	0.570	0.570	0.570	0.570	21,510
2024-08-28	0.580	0.590	0.580	0.580	0.580	13,350
2024-08-27	0.570	0.570	0.570	0.570	0.570	1,755
2024-08-26	0.510	0.570	0.510	0.570	0.570	121,000
2024-08-23	0.520	0.530	0.520	0.530	0.530	14,004
2024-08-22	0.510	0.580	0.500	0.570	0.570	71,012
2024-08-21	0.500	0.560	0.500	0.560	0.560	16,600
2024-08-20	0.580	0.580	0.580	0.580	0.580	3,000
2024-08-19	0.590	0.590	0.590	0.590	0.590	6,763
2024-08-16	0.570	0.570	0.570	0.570	0.570	358
2024-08-15	0.560	0.570	0.550	0.570	0.570	58,250
2024-08-14	0.570	0.570	0.570	0.570	0.570	15,262
2024-08-13	0.580	0.580	0.570	0.570	0.570	10,300

← NewerPage 9 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.