BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.590	0.590	0.590	0.590	0.519	1,873
2023-08-25	0.540	0.590	0.540	0.590	0.519	6,500
2023-08-24	0.540	0.540	0.540	0.540	0.475	0
2023-08-23	0.550	0.550	0.540	0.540	0.475	13,000
2023-08-22	0.590	0.590	0.550	0.550	0.483	10,945
2023-08-21	0.590	0.590	0.590	0.590	0.519	507
2023-08-18	0.550	0.590	0.550	0.590	0.519	25,076
2023-08-17	0.550	0.550	0.550	0.550	0.483	0
2023-08-16	0.570	0.570	0.550	0.550	0.483	4,407
2023-08-15	0.570	0.570	0.570	0.570	0.501	0
2023-08-14	0.570	0.570	0.570	0.570	0.501	0
2023-08-11	0.570	0.570	0.570	0.570	0.501	0
2023-08-10	0.580	0.580	0.570	0.570	0.501	11,397
2023-08-09	0.600	0.600	0.580	0.580	0.510	2,200
2023-08-08	0.580	0.600	0.580	0.600	0.527	500
2023-08-07	0.580	0.580	0.580	0.580	0.510	0
2023-08-04	0.600	0.600	0.580	0.580	0.510	6,500
2023-08-03	0.600	0.600	0.600	0.600	0.527	0
2023-08-02	0.600	0.600	0.600	0.600	0.527	4,500
2023-08-01	0.600	0.600	0.590	0.600	0.527	113,113
2023-07-31	0.550	0.600	0.550	0.600	0.527	5,000
2023-07-28	0.550	0.550	0.550	0.550	0.483	306,920
2023-07-27	0.550	0.560	0.550	0.550	0.483	790,080
2023-07-26	0.560	0.560	0.550	0.550	0.483	1,040,550
2023-07-25	0.560	0.560	0.560	0.560	0.492	30,095
2023-07-24	0.560	0.560	0.560	0.560	0.492	65,000
2023-07-21	0.560	0.560	0.560	0.560	0.492	7
2023-07-20	0.560	0.560	0.560	0.560	0.492	0
2023-07-19	0.560	0.560	0.560	0.560	0.492	67,671
2023-07-18	0.560	0.560	0.550	0.560	0.492	45,500
2023-07-17	0.560	0.560	0.560	0.560	0.492	0
2023-07-14	0.570	0.570	0.560	0.560	0.492	18,100
2023-07-13	0.620	0.620	0.570	0.570	0.501	20,200
2023-07-12	0.620	0.620	0.620	0.620	0.545	0
2023-07-11	0.620	0.620	0.620	0.620	0.545	0
2023-07-10	0.590	0.620	0.590	0.620	0.545	100
2023-07-07	0.590	0.590	0.590	0.590	0.519	4,800
2023-07-06	0.590	0.590	0.590	0.590	0.519	4,000
2023-07-05	0.590	0.590	0.590	0.590	0.519	0
2023-07-04	0.600	0.600	0.550	0.590	0.519	27,354
2023-07-03	0.600	0.600	0.600	0.600	0.527	0
2023-06-30	0.600	0.600	0.600	0.600	0.527	15
2023-06-29	0.600	0.600	0.550	0.600	0.527	37,632
2023-06-28	0.550	0.600	0.550	0.600	0.527	170,909
2023-06-27	0.550	0.550	0.550	0.550	0.483	25,000
2023-06-26	0.590	0.590	0.540	0.550	0.483	60,000
2023-06-23	0.590	0.590	0.590	0.590	0.519	0
2023-06-22	0.590	0.590	0.590	0.590	0.519	1
2023-06-21	0.600	0.600	0.550	0.590	0.519	16,600
2023-06-20	0.600	0.600	0.600	0.600	0.527	0
2023-06-19	0.550	0.600	0.550	0.600	0.527	49,960
2023-06-16	0.550	0.550	0.550	0.550	0.483	1,790
2023-06-15	0.570	0.570	0.550	0.550	0.483	16,500
2023-06-14	0.570	0.570	0.570	0.570	0.501	0
2023-06-13	0.570	0.570	0.570	0.570	0.501	0
2023-06-12	0.550	0.570	0.550	0.570	0.501	10,000
2023-06-09	0.550	0.550	0.550	0.550	0.483	0
2023-06-08	0.570	0.570	0.550	0.550	0.483	13,500
2023-06-07	0.570	0.570	0.570	0.570	0.501	2,500
2023-06-06	0.570	0.570	0.570	0.570	0.501	200

← NewerPage 14 of 21 · 1,248 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.