BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.500	0.500	0.460	0.460	0.404	61,200
2024-05-28	0.490	0.500	0.490	0.500	0.439	109,300
2024-05-27	0.460	0.520	0.460	0.490	0.431	134,600
2024-05-24	0.540	0.540	0.460	0.460	0.404	71,000
2024-05-23	0.490	0.540	0.490	0.540	0.475	201,400
2024-05-22	0.500	0.540	0.490	0.490	0.431	127,400
2024-05-21	0.500	0.500	0.490	0.500	0.439	186,376
2024-05-20	0.500	0.500	0.500	0.500	0.439	0
2024-05-17	0.450	0.500	0.450	0.500	0.439	500
2024-05-16	0.460	0.460	0.450	0.450	0.395	10,000
2024-05-15	0.460	0.460	0.460	0.460	0.404	0
2024-05-14	0.460	0.460	0.460	0.460	0.404	0
2024-05-13	0.460	0.460	0.450	0.460	0.404	8,800
2024-05-10	0.460	0.460	0.460	0.460	0.404	30,080
2024-05-09	0.490	0.490	0.460	0.460	0.404	15,200
2024-05-08	0.490	0.490	0.490	0.490	0.431	0
2024-05-07	0.490	0.490	0.490	0.490	0.431	0
2024-05-06	0.490	0.490	0.490	0.490	0.431	7,400
2024-05-03	0.490	0.490	0.490	0.490	0.431	1,294
2024-05-02	0.490	0.490	0.490	0.490	0.431	0
2024-04-30	0.490	0.490	0.490	0.490	0.431	0
2024-04-29	0.490	0.490	0.490	0.490	0.431	667
2024-04-26	0.490	0.490	0.490	0.490	0.431	4
2024-04-25	0.450	0.490	0.440	0.490	0.431	13,700
2024-04-24	0.450	0.450	0.450	0.450	0.395	0
2024-04-23	0.450	0.450	0.450	0.450	0.395	22,000
2024-04-19	0.480	0.480	0.450	0.450	0.395	3,500
2024-04-18	0.490	0.490	0.470	0.480	0.422	3,000
2024-04-17	0.490	0.490	0.490	0.490	0.431	101
2024-04-16	0.460	0.490	0.450	0.490	0.431	229,800
2024-04-15	0.480	0.480	0.460	0.460	0.404	9,441
2024-04-12	0.500	0.500	0.480	0.480	0.422	1,025
2024-04-10	0.500	0.500	0.500	0.500	0.439	5,746
2024-04-08	0.530	0.530	0.500	0.500	0.439	19,500
2024-04-05	0.530	0.530	0.530	0.530	0.466	100
2024-04-04	0.530	0.530	0.530	0.530	0.466	500
2024-04-03	0.540	0.540	0.500	0.530	0.466	147,921
2024-04-02	0.540	0.540	0.540	0.540	0.475	0
2024-04-01	0.540	0.540	0.540	0.540	0.475	33
2024-03-29	0.540	0.540	0.540	0.540	0.475	0
2024-03-28	0.540	0.540	0.540	0.540	0.475	0
2024-03-27	0.540	0.540	0.540	0.540	0.475	0
2024-03-26	0.540	0.540	0.500	0.540	0.475	60,100
2024-03-25	0.540	0.540	0.540	0.540	0.475	50,000
2024-03-22	0.540	0.540	0.540	0.540	0.475	200
2024-03-21	0.540	0.540	0.540	0.540	0.475	15,747
2024-03-20	0.540	0.540	0.540	0.540	0.475	0
2024-03-19	0.540	0.540	0.540	0.540	0.475	0
2024-03-18	0.540	0.540	0.540	0.540	0.475	12,000
2024-03-15	0.540	0.540	0.540	0.540	0.475	0
2024-03-14	0.540	0.540	0.540	0.540	0.475	37,900
2024-03-13	0.530	0.540	0.530	0.540	0.475	35,500
2024-03-11	0.530	0.530	0.530	0.530	0.466	0
2024-03-07	0.530	0.530	0.510	0.530	0.466	181,000
2024-03-06	0.530	0.530	0.530	0.530	0.466	0
2024-03-05	0.540	0.540	0.520	0.530	0.466	5,500
2024-03-04	0.530	0.540	0.530	0.540	0.475	4,500
2024-03-01	0.530	0.540	0.530	0.530	0.466	100,100
2024-02-29	0.530	0.530	0.520	0.530	0.466	1,200
2024-02-28	0.550	0.550	0.530	0.530	0.466	1,000

← NewerPage 11 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.