Mercantile Ports & Logistics Limited (MPL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercantile Ports & Logistics Limited

Date Open High Low Close* Volume
13/02/2026 0.43p 0.45p 0.35p 0.38p 334112
12/02/2026 0.43p 0.43p 0.43p 0.43p 0
11/02/2026 0.43p 0.45p 0.40p 0.43p 12881
10/02/2026 0.43p 0.43p 0.40p 0.43p 23466
09/02/2026 0.43p 0.43p 0.40p 0.43p 12880
06/02/2026 0.43p 0.45p 0.40p 0.43p 61259
05/02/2026 0.43p 0.43p 0.40p 0.43p 3094
04/02/2026 0.43p 0.43p 0.42p 0.43p 239
03/02/2026 0.43p 0.43p 0.40p 0.43p 275270
02/02/2026 0.43p 0.43p 0.40p 0.43p 392646
30/01/2026 0.53p 0.55p 0.40p 0.55p 501120
29/01/2026 0.53p 0.55p 0.50p 0.53p 585356
28/01/2026 0.53p 0.55p 0.50p 0.53p 83156
27/01/2026 0.53p 0.55p 0.50p 0.53p 206478
26/01/2026 0.53p 0.53p 0.50p 0.53p 93449
23/01/2026 0.53p 0.55p 0.50p 0.53p 13353
22/01/2026 0.53p 0.53p 0.52p 0.53p 2001
21/01/2026 0.53p 0.55p 0.50p 0.53p 154920
20/01/2026 0.58p 0.58p 0.50p 0.53p 2397376
19/01/2026 0.63p 0.70p 0.55p 0.58p 359449
16/01/2026 0.63p 0.63p 0.55p 0.63p 32602
15/01/2026 0.63p 0.63p 0.55p 0.63p 200633
14/01/2026 0.63p 0.70p 0.55p 0.63p 366746
13/01/2026 0.63p 0.70p 0.55p 0.63p 185580
12/01/2026 0.63p 0.70p 0.55p 0.63p 593809
09/01/2026 0.60p 0.77p 0.50p 0.63p 7003333
08/01/2026 0.60p 0.80p 0.45p 0.60p 3080895
07/01/2026 0.50p 0.80p 0.50p 0.60p 2651226
06/01/2026 0.40p 0.70p 0.40p 0.50p 8520445
05/01/2026 0.35p 0.50p 0.35p 0.40p 434434
02/01/2026 0.30p 0.40p 0.30p 0.30p 217397
01/01/2026 0.30p 0.36p 0.30p 0.30p 555
31/12/2025 0.30p 0.36p 0.30p 0.30p 555
30/12/2025 0.30p 0.36p 0.20p 0.30p 369835
29/12/2025 0.30p 0.40p 0.30p 0.30p 231971
26/12/2025 0.30p 0.36p 0.30p 0.30p 555
25/12/2025 0.30p 0.36p 0.30p 0.30p 555
24/12/2025 0.30p 0.36p 0.30p 0.30p 555
23/12/2025 0.30p 0.30p 0.20p 0.30p 102941
22/12/2025 0.30p 0.36p 0.30p 0.30p 2221
19/12/2025 0.30p 0.36p 0.30p 0.30p 555
18/12/2025 0.30p 0.30p 0.20p 0.30p 146371
17/12/2025 0.30p 0.40p 0.30p 0.30p 70270
16/12/2025 0.30p 0.40p 0.30p 0.30p 231119
15/12/2025 0.30p 0.39p 0.20p 0.30p 52909
12/12/2025 0.30p 0.40p 0.30p 0.30p 436401
11/12/2025 0.30p 0.39p 0.20p 0.30p 264820
10/12/2025 0.30p 0.39p 0.30p 0.30p 35683
09/12/2025 0.40p 0.50p 0.30p 0.30p 1230720
08/12/2025 0.40p 0.50p 0.30p 0.40p 615196
05/12/2025 0.40p 0.50p 0.32p 0.40p 308328
04/12/2025 0.55p 0.55p 0.40p 0.40p 764452
03/12/2025 0.55p 0.70p 0.55p 0.55p 178898
02/12/2025 0.55p 0.70p 0.45p 0.55p 322450
01/12/2025 0.60p 0.80p 0.55p 0.55p 308929
28/11/2025 0.60p 0.80p 0.60p 0.60p 585687
27/11/2025 0.60p 0.80p 0.60p 0.60p 123716
26/11/2025 0.60p 0.60p 0.58p 0.60p 0
25/11/2025 0.60p 0.80p 0.44p 0.60p 202697
24/11/2025 0.60p 0.80p 0.60p 0.60p 145590
21/11/2025 0.60p 0.80p 0.40p 0.60p 277326
20/11/2025 0.60p 0.60p 0.54p 0.60p 0
19/11/2025 0.60p 0.60p 0.54p 0.60p 0
18/11/2025 0.55p 0.80p 0.50p 0.60p 665983
17/11/2025 0.55p 0.70p 0.51p 0.55p 94451
14/11/2025 0.55p 0.70p 0.55p 0.55p 9172
13/11/2025 0.55p 0.70p 0.55p 0.55p 264607
12/11/2025 0.50p 0.60p 0.40p 0.55p 210119
11/11/2025 0.65p 0.80p 0.50p 0.50p 316260
10/11/2025 0.65p 0.80p 0.65p 0.65p 77056
07/11/2025 0.65p 0.80p 0.53p 0.65p 49364
06/11/2025 0.65p 0.65p 0.61p 0.65p 0
05/11/2025 0.65p 0.75p 0.65p 0.65p 66
04/11/2025 0.65p 0.72p 0.65p 0.65p 29617
03/11/2025 0.70p 0.75p 0.65p 0.65p 201600
31/10/2025 0.70p 0.78p 0.67p 0.70p 2333
30/10/2025 0.70p 0.70p 0.70p 0.70p 0
29/10/2025 0.70p 0.80p 0.70p 0.70p 1500
28/10/2025 0.70p 0.70p 0.70p 0.70p 0
27/10/2025 0.70p 0.80p 0.70p 0.70p 3625
24/10/2025 0.70p 0.70p 0.70p 0.70p 0
23/10/2025 0.70p 0.70p 0.70p 0.70p 0
22/10/2025 0.70p 0.70p 0.70p 0.70p 0
21/10/2025 0.70p 0.70p 0.70p 0.70p 0
20/10/2025 0.75p 0.83p 0.67p 0.70p 14214
17/10/2025 0.70p 0.85p 0.65p 0.75p 118172
16/10/2025 0.70p 0.80p 0.62p 0.78p 154762
15/10/2025 0.73p 0.85p 0.70p 0.70p 707246
14/10/2025 0.68p 0.70p 0.68p 0.70p 43799
13/10/2025 0.68p 0.70p 0.68p 0.68p 5285
10/10/2025 0.68p 0.75p 0.55p 0.68p 91092
09/10/2025 0.68p 0.69p 0.55p 0.68p 29821
08/10/2025 0.88p 0.90p 0.53p 0.69p 1253418
07/10/2025 0.93p 1.00p 0.85p 0.88p 417987
06/10/2025 0.93p 0.95p 0.93p 0.93p 3368
03/10/2025 0.93p 0.95p 0.93p 0.93p 2317
02/10/2025 0.93p 0.95p 0.93p 0.93p 30036
01/10/2025 0.93p 0.96p 0.93p 0.93p 0
30/09/2025 0.93p 1.00p 0.85p 0.93p 14431
29/09/2025 0.93p 1.00p 0.93p 0.93p 7206
26/09/2025 0.93p 1.00p 0.93p 0.93p 764
25/09/2025 0.93p 1.00p 0.93p 0.93p 5915
24/09/2025 0.93p 1.00p 0.85p 0.93p 33110
23/09/2025 0.93p 0.93p 0.85p 0.93p 1130
22/09/2025 0.93p 1.00p 0.85p 0.93p 13638
19/09/2025 0.95p 1.00p 0.80p 0.93p 210122
18/09/2025 0.95p 1.00p 0.95p 0.95p 2993
17/09/2025 0.95p 1.00p 0.90p 0.95p 98588
16/09/2025 0.93p 0.93p 0.93p 0.95p 55549
15/09/2025 0.93p 0.95p 0.85p 0.93p 23753
12/09/2025 0.93p 0.95p 0.85p 0.93p 1619
11/09/2025 0.85p 0.88p 0.85p 0.93p 195101
10/09/2025 0.85p 0.95p 0.82p 0.88p 298039
09/09/2025 0.83p 0.88p 0.80p 0.85p 513504
08/09/2025 0.98p 1.23p 0.80p 0.92p 922506
05/09/2025 1.43p 1.48p 1.15p 1.23p 698813
04/09/2025 1.58p 1.60p 1.43p 1.43p 117508
03/09/2025 1.65p 1.65p 1.64p 1.65p 121
02/09/2025 1.65p 1.70p 1.60p 1.65p 15049
01/09/2025 1.65p 1.65p 1.60p 1.65p 121387
29/08/2025 1.65p 1.65p 1.60p 1.65p 125109
28/08/2025 1.65p 1.65p 1.64p 1.65p 195
27/08/2025 1.65p 1.70p 1.64p 1.65p 100105
26/08/2025 1.65p 1.70p 1.60p 1.65p 50778
22/08/2025 1.65p 1.65p 1.65p 1.65p 21544
21/08/2025 1.65p 1.65p 1.60p 1.65p 250000
20/08/2025 1.60p 1.70p 1.55p 1.65p 164113
19/08/2025 1.60p 1.68p 1.50p 1.60p 6005
18/08/2025 1.60p 1.68p 1.50p 1.60p 8863
15/08/2025 1.60p 1.60p 1.50p 1.60p 4069
14/08/2025 1.55p 1.70p 1.47p 1.60p 413304
13/08/2025 1.53p 1.70p 1.50p 1.55p 568627
12/08/2025 1.48p 1.56p 1.45p 1.53p 29632
11/08/2025 1.48p 1.48p 1.48p 1.48p 0
08/08/2025 1.48p 1.48p 1.48p 1.48p 9228
07/08/2025 1.48p 1.48p 1.45p 1.48p 497
06/08/2025 1.48p 1.49p 1.46p 1.48p 16807
05/08/2025 1.48p 1.50p 1.45p 1.48p 250294
04/08/2025 1.48p 1.50p 1.45p 1.48p 29225
01/08/2025 1.48p 1.49p 1.48p 1.48p 18000
31/07/2025 1.48p 1.48p 1.45p 1.48p 70193
30/07/2025 1.48p 1.48p 1.45p 1.48p 159
29/07/2025 1.48p 1.50p 1.45p 1.48p 27932
28/07/2025 1.45p 1.50p 1.45p 1.48p 585596
25/07/2025 1.45p 1.50p 1.40p 1.45p 65881
24/07/2025 1.40p 1.45p 1.40p 1.45p 22124
23/07/2025 1.40p 1.45p 1.36p 1.40p 3645
22/07/2025 1.38p 1.42p 1.35p 1.40p 1299855
21/07/2025 1.45p 1.50p 1.35p 1.36p 167168
18/07/2025 1.45p 1.50p 1.40p 1.45p 362001
17/07/2025 1.45p 1.45p 1.45p 1.45p 0
16/07/2025 1.43p 1.50p 1.35p 1.45p 316690
15/07/2025 1.40p 1.50p 1.30p 1.43p 398947
14/07/2025 1.65p 1.80p 1.21p 1.40p 1381398
11/07/2025 0.98p 1.80p 0.95p 1.65p 4008692
10/07/2025 0.98p 0.98p 0.98p 0.98p 0
09/07/2025 0.98p 1.00p 0.98p 0.98p 1927389
08/07/2025 0.98p 1.00p 0.95p 0.98p 314745
07/07/2025 0.98p 1.00p 0.95p 0.98p 64188
04/07/2025 0.98p 0.98p 0.93p 0.93p 2367
03/07/2025 0.98p 0.98p 0.95p 0.98p 600
02/07/2025 0.98p 1.00p 0.98p 0.98p 3300
01/07/2025 0.98p 1.00p 0.95p 0.98p 148141
30/06/2025 0.88p 1.00p 0.88p 0.98p 723730
27/06/2025 0.93p 0.93p 0.90p 0.93p 20158
26/06/2025 0.93p 0.93p 0.91p 0.93p 0
25/06/2025 0.98p 0.98p 0.90p 0.93p 269670
24/06/2025 0.98p 0.98p 0.98p 0.98p 0
23/06/2025 0.98p 1.00p 0.96p 0.98p 120
20/06/2025 0.98p 0.98p 0.98p 0.98p 0
19/06/2025 0.98p 0.98p 0.98p 0.98p 0
18/06/2025 0.98p 0.98p 0.93p 0.98p 81051
17/06/2025 0.98p 1.00p 0.98p 0.98p 50011
16/06/2025 0.98p 1.00p 0.96p 0.98p 27801
13/06/2025 0.98p 0.98p 0.98p 0.98p 0
12/06/2025 0.98p 1.00p 0.98p 0.98p 79140
11/06/2025 0.98p 1.00p 0.96p 0.98p 109679
10/06/2025 0.98p 1.00p 0.95p 0.98p 1489
09/06/2025 0.98p 1.00p 0.95p 0.98p 1893
06/06/2025 0.98p 0.98p 0.96p 0.98p 10204
05/06/2025 0.98p 1.00p 0.98p 0.98p 500
04/06/2025 0.98p 1.00p 0.95p 0.98p 1587
03/06/2025 0.98p 1.00p 0.95p 0.98p 662
02/06/2025 0.98p 1.00p 0.98p 0.98p 102
30/05/2025 0.98p 0.98p 0.98p 0.98p 9082
29/05/2025 0.98p 0.98p 0.98p 0.98p 15306
28/05/2025 0.98p 0.98p 0.98p 0.98p 0
27/05/2025 0.98p 0.98p 0.95p 0.98p 20
23/05/2025 0.98p 0.98p 0.98p 0.98p 0
22/05/2025 0.98p 0.98p 0.98p 0.98p 0
21/05/2025 0.98p 0.98p 0.98p 0.98p 0
20/05/2025 0.98p 1.00p 0.95p 0.98p 121796
19/05/2025 0.98p 1.00p 0.98p 0.98p 200
16/05/2025 0.98p 0.98p 0.98p 0.98p 0
15/05/2025 0.98p 1.00p 0.98p 0.98p 100
14/05/2025 0.98p 0.98p 0.98p 0.98p 0
13/05/2025 0.98p 1.00p 0.93p 0.98p 4159
12/05/2025 0.98p 0.98p 0.91p 0.98p 98904
09/05/2025 0.98p 0.98p 0.98p 0.98p 17218
08/05/2025 0.98p 0.98p 0.91p 0.98p 140542

*Close Price adjusted for both dividends and splits