BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.570	0.570	0.540	0.550	0.483	11,048
2023-11-22	0.570	0.570	0.550	0.570	0.501	15,600
2023-11-21	0.570	0.570	0.550	0.570	0.501	24,137
2023-11-20	0.570	0.570	0.570	0.570	0.501	0
2023-11-17	0.570	0.570	0.570	0.570	0.501	907
2023-11-16	0.570	0.570	0.570	0.570	0.501	0
2023-11-15	0.570	0.570	0.570	0.570	0.501	1,000
2023-11-14	0.570	0.570	0.570	0.570	0.501	197,339
2023-11-13	0.540	0.580	0.540	0.570	0.501	6,102
2023-11-10	0.540	0.540	0.540	0.540	0.475	0
2023-11-09	0.540	0.540	0.540	0.540	0.475	188
2023-11-08	0.540	0.540	0.540	0.540	0.475	9,400
2023-11-07	0.570	0.570	0.540	0.540	0.475	5,000
2023-11-06	0.550	0.570	0.520	0.570	0.501	300
2023-11-03	0.570	0.570	0.550	0.550	0.483	29,300
2023-10-31	0.550	0.570	0.550	0.570	0.501	4,000
2023-10-30	0.560	0.560	0.550	0.550	0.483	35,000
2023-10-27	0.560	0.560	0.560	0.560	0.492	0
2023-10-26	0.560	0.560	0.560	0.560	0.492	0
2023-10-25	0.560	0.560	0.560	0.560	0.492	0
2023-10-24	0.570	0.570	0.560	0.560	0.492	948
2023-10-23	0.570	0.570	0.570	0.570	0.501	7,000
2023-10-20	0.570	0.570	0.570	0.570	0.501	0
2023-10-19	0.570	0.570	0.570	0.570	0.501	1,000
2023-10-18	0.540	0.570	0.540	0.570	0.501	5,000
2023-10-17	0.540	0.540	0.540	0.540	0.475	0
2023-10-16	0.550	0.550	0.540	0.540	0.475	592,900
2023-10-13	0.550	0.550	0.550	0.550	0.483	485,838
2023-10-12	0.550	0.550	0.550	0.550	0.483	0
2023-10-11	0.550	0.550	0.550	0.550	0.483	0
2023-10-10	0.550	0.550	0.550	0.550	0.483	0
2023-10-09	0.550	0.550	0.550	0.550	0.483	0
2023-10-06	0.550	0.550	0.550	0.550	0.483	16,126
2023-10-05	0.550	0.550	0.550	0.550	0.483	0
2023-10-04	0.550	0.550	0.550	0.550	0.483	0
2023-10-03	0.590	0.590	0.550	0.550	0.483	2,015,803
2023-10-02	0.560	0.590	0.560	0.590	0.519	11,763
2023-09-29	0.560	0.560	0.560	0.560	0.492	2,056
2023-09-28	0.560	0.560	0.560	0.560	0.492	0
2023-09-27	0.560	0.560	0.560	0.560	0.492	8,000
2023-09-26	0.550	0.560	0.550	0.560	0.492	20,000
2023-09-25	0.550	0.550	0.550	0.550	0.483	0
2023-09-22	0.550	0.570	0.550	0.550	0.483	1,167,200
2023-09-21	0.570	0.570	0.550	0.550	0.483	20,000
2023-09-19	0.570	0.580	0.550	0.570	0.501	35,000
2023-09-18	0.560	0.580	0.560	0.570	0.501	3,100
2023-09-15	0.560	0.560	0.560	0.560	0.492	470,900
2023-09-14	0.560	0.560	0.560	0.560	0.492	0
2023-09-13	0.600	0.600	0.560	0.560	0.492	13,000
2023-09-12	0.600	0.600	0.600	0.600	0.527	1,500
2023-09-11	0.600	0.600	0.600	0.600	0.527	1,000
2023-09-08	0.580	0.600	0.580	0.600	0.527	26,545
2023-09-07	0.580	0.580	0.580	0.580	0.510	0
2023-09-06	0.590	0.590	0.580	0.580	0.510	776,800
2023-09-05	0.590	0.590	0.590	0.590	0.519	2,500
2023-09-04	0.580	0.590	0.580	0.590	0.519	19,769
2023-09-01	0.590	0.590	0.580	0.580	0.510	1,000
2023-08-31	0.550	0.590	0.550	0.590	0.519	600
2023-08-30	0.570	0.580	0.550	0.550	0.483	198,330
2023-08-29	0.590	0.590	0.570	0.570	0.501	20,500

← NewerPage 13 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.