BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.680	0.680	0.680	0.680	0.680	50
2026-10-14	0.680	0.680	0.680	0.680	0.680	0
2026-10-13	0.680	0.680	0.680	0.680	0.680	0
2026-10-12	0.680	0.680	0.680	0.680	0.680	0
2026-10-09	0.680	0.680	0.680	0.680	0.680	11,400
2026-10-08	0.680	0.680	0.680	0.680	0.680	3,119
2026-10-07	0.700	0.700	0.680	0.680	0.680	2,800
2026-10-06	0.700	0.700	0.700	0.700	0.700	0
2026-10-05	0.700	0.700	0.700	0.700	0.700	40,900
2026-10-02	0.700	0.700	0.700	0.700	0.670	0
2026-10-01	0.700	0.700	0.700	0.700	0.670	100,000
2026-09-30	0.700	0.700	0.700	0.700	0.670	0
2026-09-29	0.700	0.700	0.700	0.700	0.670	0
2026-09-28	0.700	0.700	0.700	0.700	0.670	25,000
2026-09-25	0.700	0.700	0.700	0.700	0.670	0
2026-09-24	0.700	0.700	0.700	0.700	0.670	0
2026-09-23	0.700	0.700	0.700	0.700	0.670	0
2026-09-22	0.670	0.700	0.670	0.700	0.670	105,630
2026-09-21	0.670	0.670	0.670	0.670	0.641	0
2026-09-18	0.670	0.670	0.670	0.670	0.641	22,595
2026-09-17	0.670	0.670	0.670	0.670	0.641	1,800
2026-09-16	0.680	0.680	0.670	0.670	0.641	66,000
2026-09-14	0.680	0.680	0.680	0.680	0.651	10,000
2026-09-11	0.680	0.690	0.680	0.680	0.651	50,500
2026-09-10	0.690	0.690	0.680	0.680	0.651	45,900
2026-09-09	0.700	0.700	0.690	0.690	0.660	35,882
2026-09-08	0.690	0.700	0.690	0.700	0.670	39,727
2026-09-07	0.690	0.690	0.690	0.690	0.660	0
2026-09-04	0.680	0.690	0.680	0.690	0.660	4,900
2026-09-03	0.680	0.680	0.680	0.680	0.651	100
2026-09-02	0.680	0.680	0.680	0.680	0.651	100
2026-09-01	0.670	0.680	0.670	0.680	0.651	100
2026-08-31	0.670	0.670	0.670	0.670	0.641	0
2026-08-28	0.690	0.690	0.670	0.670	0.641	92,500
2026-08-27	0.690	0.690	0.690	0.690	0.660	100
2026-08-26	0.690	0.690	0.690	0.690	0.660	0
2026-08-25	0.690	0.690	0.690	0.690	0.660	0
2026-08-24	0.690	0.690	0.690	0.690	0.660	1,000
2026-08-21	0.690	0.690	0.690	0.690	0.660	0
2026-08-20	0.700	0.700	0.690	0.690	0.660	1,000
2026-08-19	0.700	0.700	0.700	0.700	0.670	0
2026-08-18	0.700	0.700	0.700	0.700	0.670	0
2026-08-17	0.710	0.710	0.700	0.700	0.670	100
2026-08-14	0.710	0.710	0.710	0.710	0.680	1,000
2026-08-13	0.700	0.710	0.700	0.710	0.680	1,000
2026-08-12	0.700	0.700	0.700	0.700	0.670	8,300
2026-08-11	0.700	0.700	0.700	0.700	0.670	423
2026-08-10	0.700	0.700	0.700	0.700	0.670	0
2026-08-07	0.700	0.700	0.660	0.700	0.670	5,111
2026-08-06	0.700	0.700	0.700	0.700	0.670	0
2026-08-05	0.660	0.700	0.650	0.700	0.670	296,122
2026-08-04	0.670	0.670	0.660	0.660	0.632	101,431
2026-08-03	0.660	0.670	0.660	0.670	0.641	15,000
2026-07-31	0.660	0.660	0.660	0.660	0.632	0
2026-07-30	0.710	0.710	0.660	0.660	0.632	1,340
2026-07-29	0.710	0.710	0.710	0.710	0.680	2,817
2026-07-28	0.710	0.710	0.710	0.710	0.680	0
2026-07-27	0.710	0.710	0.710	0.710	0.680	500
2026-07-24	0.710	0.710	0.710	0.710	0.680	0
2026-07-23	0.720	0.720	0.710	0.710	0.680	857

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.0300 MUR
2025-07-14	0.0200 MUR
2024-07-15	0.0200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.