BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.510	0.510	0.460	0.500	0.460	710
2024-08-21	0.510	0.510	0.510	0.510	0.469	5,000
2024-08-20	0.500	0.510	0.500	0.510	0.469	36,800
2024-08-19	0.500	0.500	0.470	0.500	0.460	10,200
2024-08-16	0.500	0.500	0.450	0.500	0.460	51,000
2024-08-14	0.540	0.540	0.500	0.500	0.460	51,100
2024-08-13	0.500	0.540	0.500	0.540	0.497	115,200
2024-08-12	0.490	0.500	0.490	0.500	0.460	24,800
2024-08-09	0.480	0.490	0.470	0.490	0.451	29,002
2024-08-08	0.490	0.490	0.480	0.480	0.441	3,600
2024-08-07	0.490	0.490	0.490	0.490	0.451	0
2024-08-06	0.490	0.490	0.490	0.490	0.451	103,100
2024-08-05	0.490	0.490	0.490	0.490	0.451	6,000
2024-08-02	0.490	0.490	0.490	0.490	0.451	60,000
2024-08-01	0.490	0.490	0.470	0.490	0.451	21,400
2024-07-31	0.490	0.490	0.490	0.490	0.451	47,324
2024-07-30	0.490	0.490	0.490	0.490	0.451	100
2024-07-29	0.480	0.500	0.480	0.490	0.451	41,200
2024-07-26	0.480	0.480	0.480	0.480	0.441	4,000
2024-07-25	0.480	0.480	0.470	0.480	0.441	12,928
2024-07-24	0.480	0.480	0.460	0.480	0.441	927
2024-07-23	0.460	0.480	0.460	0.480	0.441	500
2024-07-22	0.470	0.480	0.460	0.460	0.423	44,400
2024-07-19	0.450	0.480	0.450	0.470	0.432	59,706
2024-07-18	0.430	0.450	0.430	0.450	0.414	74,000
2024-07-17	0.430	0.430	0.430	0.430	0.395	21,809
2024-07-16	0.430	0.430	0.430	0.430	0.395	19,000
2024-07-15	0.450	0.450	0.430	0.430	0.395	40,900
2024-07-12	0.480	0.480	0.450	0.450	0.395	60,000
2024-07-11	0.480	0.480	0.480	0.480	0.422	49
2024-07-10	0.480	0.480	0.480	0.480	0.422	127
2024-07-09	0.500	0.500	0.480	0.480	0.422	920
2024-07-08	0.500	0.500	0.500	0.500	0.439	0
2024-07-05	0.500	0.500	0.500	0.500	0.439	0
2024-07-04	0.500	0.500	0.500	0.500	0.439	0
2024-07-03	0.500	0.500	0.500	0.500	0.439	30,207
2024-07-02	0.500	0.500	0.500	0.500	0.439	5,900
2024-07-01	0.430	0.500	0.430	0.500	0.439	5,301
2024-06-28	0.430	0.430	0.430	0.430	0.378	53,100
2024-06-27	0.400	0.430	0.400	0.430	0.378	1,500
2024-06-26	0.430	0.430	0.400	0.400	0.352	140,800
2024-06-25	0.430	0.430	0.430	0.430	0.378	20,023
2024-06-24	0.430	0.430	0.430	0.430	0.378	0
2024-06-21	0.430	0.430	0.430	0.430	0.378	0
2024-06-20	0.400	0.440	0.400	0.430	0.378	9,246
2024-06-19	0.420	0.420	0.400	0.400	0.352	1,466,163
2024-06-18	0.420	0.420	0.420	0.420	0.369	0
2024-06-17	0.440	0.440	0.420	0.420	0.369	95,799
2024-06-14	0.440	0.470	0.440	0.440	0.387	77,769
2024-06-13	0.460	0.460	0.440	0.440	0.387	95,569
2024-06-12	0.460	0.460	0.460	0.460	0.404	0
2024-06-11	0.460	0.460	0.460	0.460	0.404	13,986
2024-06-10	0.470	0.470	0.460	0.460	0.404	78,484
2024-06-07	0.470	0.470	0.470	0.470	0.413	38,025
2024-06-06	0.470	0.490	0.470	0.470	0.413	19,200
2024-06-05	0.470	0.470	0.470	0.470	0.413	0
2024-06-04	0.490	0.490	0.470	0.470	0.413	38,500
2024-06-03	0.490	0.490	0.490	0.490	0.431	1,232
2024-05-31	0.490	0.490	0.490	0.490	0.431	0
2024-05-30	0.460	0.490	0.460	0.490	0.431	2,000

← NewerPage 10 of 21 · 1,246 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.