Meyer Plc (NGX:MEYER)
Nigeria
· Delayed Price · Currency is NGN 13.10
0.00 (0.00%)
At close: Dec 5, 2025
Meyer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 30,925 |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 99,526 |
| Dec 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 17,463 |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 67,000 |
| Dec 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 106,285 |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -9.97% | 680,925 |
| Nov 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 126,244 |
| Nov 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -9.91% | 225,693 |
| Nov 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 70,099 |
| Nov 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 18,261 |
| Nov 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 27,431 |
| Nov 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 61,379 |
| Nov 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 19,499 |
| Nov 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 4,526 |
| Nov 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 13,154 |
| Nov 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 243,509 |
| Nov 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 87,309 |
| Nov 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 22,777 |
| Nov 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 70,258 |
| Nov 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 8,764 |
| Nov 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 403,882 |
| Nov 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 101,016 |
| Nov 5, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 24,935 |
| Nov 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 33,750 |
| Nov 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 29,948 |
| Oct 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 8,996 |
| Oct 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 13,690 |
| Oct 29, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 53,504 |
| Oct 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 28,050 |
| Oct 27, 2025 | 15.10 | 16.15 | 15.10 | 16.15 | 16.15 | 6.95% | 401,116 |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3,951 |
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1,278 |
| Oct 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 58,603 |
| Oct 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 167,422 |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 106,476 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3,536 |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 12,066 |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 14,550 |
| Oct 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 60,163 |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 146,860 |
| Oct 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -9.85% | 979,814 |
| Oct 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 156,246 |
| Oct 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 31,923 |
| Oct 7, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 67,949 |
| Oct 6, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 10,524 |
| Oct 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 76,529 |
| Oct 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 219,998 |
| Sep 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 36,167 |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 49,044 |
| Sep 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 22,242 |
| Sep 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 136,845 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 269,658 |
| Sep 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 39,803 |
| Sep 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 24,058 |
| Sep 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 45,177 |
| Sep 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 24,091 |
| Sep 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 12,075 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 37,263 |
| Sep 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 28,313 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 74,684 |
| Sep 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 11,704 |
| Sep 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 37,442 |
| Sep 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 40,160 |
| Sep 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 39,713 |
| Sep 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 18,032 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 2,037 |
| Sep 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 47,932 |
| Sep 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 18,660 |
| Aug 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 6,120 |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 94,459 |
| Aug 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 160,541 |
| Aug 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 48,223 |
| Aug 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 6,187 |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 124,053 |
| Aug 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 34,111 |
| Aug 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 63,130 |
| Aug 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 201,776 |
| Aug 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 159,507 |
| Aug 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -9.95% | 300,542 |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 67,599 |
| Aug 13, 2025 | 16.55 | 18.60 | 16.35 | 18.60 | 18.60 | 2.48% | 1,553,131 |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 104,615 |
| Aug 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 102,477 |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 129,825 |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 98,368 |
| Aug 6, 2025 | 17.00 | 18.15 | 17.00 | 18.15 | 18.15 | 10.00% | 1,082,769 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 82,156 |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 25,126 |
| Aug 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 52,687 |
| Jul 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 155,191 |
| Jul 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 266,507 |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 324,464 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 114,436 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 291,968 |
| Jul 24, 2025 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -3.23% | 2,263,753 |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 152,757 |
| Jul 22, 2025 | 17.75 | 17.75 | 17.05 | 17.05 | 17.05 | -9.79% | 551,432 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -10.00% | 320,489 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 189,280 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 605,861 |