BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.550	0.550	0.530	0.550	0.483	3,100
2024-02-26	0.530	0.550	0.530	0.550	0.483	2,200
2024-02-23	0.530	0.530	0.530	0.530	0.466	48
2024-02-21	0.540	0.540	0.530	0.530	0.466	174,250
2024-02-20	0.530	0.540	0.520	0.540	0.475	86,160
2024-02-19	0.550	0.550	0.530	0.530	0.466	20,015
2024-02-16	0.550	0.550	0.550	0.550	0.483	0
2024-02-15	0.550	0.550	0.550	0.550	0.483	0
2024-02-14	0.550	0.550	0.550	0.550	0.483	1,100
2024-02-13	0.530	0.550	0.530	0.550	0.483	7,100
2024-02-12	0.530	0.530	0.530	0.530	0.466	3,000
2024-02-09	0.550	0.550	0.530	0.530	0.466	154,847
2024-02-08	0.550	0.550	0.550	0.550	0.483	0
2024-02-07	0.540	0.550	0.540	0.550	0.483	117,453
2024-02-06	0.550	0.550	0.540	0.540	0.475	15,329
2024-02-05	0.550	0.550	0.550	0.550	0.483	0
2024-02-02	0.570	0.570	0.550	0.550	0.483	13,200
2024-01-31	0.550	0.570	0.550	0.570	0.501	72,747
2024-01-30	0.550	0.550	0.550	0.550	0.483	18
2024-01-29	0.550	0.550	0.550	0.550	0.483	0
2024-01-26	0.550	0.560	0.550	0.550	0.483	421,700
2024-01-24	0.550	0.550	0.550	0.550	0.483	10,000
2024-01-22	0.550	0.550	0.550	0.550	0.483	0
2024-01-19	0.520	0.550	0.520	0.550	0.483	500
2024-01-18	0.520	0.520	0.520	0.520	0.457	0
2024-01-17	0.520	0.520	0.520	0.520	0.457	13,320
2024-01-15	0.550	0.550	0.520	0.520	0.457	78,771
2024-01-12	0.550	0.550	0.550	0.550	0.483	46,000
2024-01-11	0.550	0.550	0.550	0.550	0.483	26,000
2024-01-10	0.570	0.570	0.550	0.550	0.483	25,000
2024-01-09	0.570	0.570	0.570	0.570	0.501	0
2024-01-08	0.570	0.570	0.550	0.570	0.501	9,500
2024-01-05	0.580	0.580	0.550	0.570	0.501	12,181
2024-01-04	0.580	0.580	0.580	0.580	0.510	0
2024-01-03	0.550	0.580	0.550	0.580	0.510	400
2023-12-29	0.550	0.550	0.540	0.550	0.483	81,521
2023-12-28	0.550	0.550	0.550	0.550	0.483	20,895
2023-12-27	0.570	0.570	0.550	0.550	0.483	16,000
2023-12-26	0.550	0.570	0.550	0.570	0.501	100
2023-12-22	0.550	0.550	0.550	0.550	0.483	57,506
2023-12-21	0.580	0.580	0.550	0.550	0.483	10,000
2023-12-20	0.580	0.580	0.580	0.580	0.510	815
2023-12-19	0.580	0.580	0.580	0.580	0.510	0
2023-12-18	0.580	0.580	0.580	0.580	0.510	0
2023-12-15	0.570	0.580	0.570	0.580	0.510	18,500
2023-12-14	0.560	0.580	0.560	0.570	0.501	157,056
2023-12-13	0.560	0.560	0.540	0.560	0.492	51,000
2023-12-12	0.560	0.560	0.560	0.560	0.492	10,100
2023-12-11	0.560	0.560	0.560	0.560	0.492	0
2023-12-08	0.540	0.560	0.540	0.560	0.492	7,204
2023-12-07	0.550	0.550	0.540	0.540	0.475	21,430
2023-12-06	0.550	0.560	0.550	0.550	0.483	30,000
2023-12-05	0.550	0.570	0.550	0.550	0.483	17,869
2023-12-04	0.550	0.550	0.550	0.550	0.483	293,790
2023-12-01	0.540	0.550	0.540	0.550	0.483	61,000
2023-11-30	0.540	0.540	0.540	0.540	0.475	0
2023-11-29	0.540	0.540	0.540	0.540	0.475	2,600
2023-11-28	0.540	0.540	0.530	0.540	0.475	12,100
2023-11-27	0.550	0.550	0.540	0.540	0.475	18,600
2023-11-24	0.550	0.550	0.550	0.550	0.483	5,000

← NewerPage 12 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.