BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.570	0.570	0.570	0.570	0.501	400
2023-06-02	0.570	0.570	0.570	0.570	0.501	1,401
2023-06-01	0.520	0.570	0.520	0.570	0.501	96,600
2023-05-31	0.550	0.550	0.520	0.520	0.457	11,200
2023-05-30	0.540	0.550	0.540	0.550	0.483	20,000
2023-05-29	0.540	0.540	0.540	0.540	0.475	30,044
2023-05-26	0.540	0.540	0.540	0.540	0.475	26,500
2023-05-25	0.540	0.540	0.540	0.540	0.475	0
2023-05-24	0.570	0.570	0.540	0.540	0.475	25,037
2023-05-23	0.570	0.580	0.570	0.570	0.501	6,400
2023-05-22	0.590	0.590	0.570	0.570	0.501	1,300
2023-05-19	0.590	0.590	0.590	0.590	0.519	10
2023-05-18	0.540	0.590	0.540	0.590	0.519	12,000
2023-05-17	0.540	0.540	0.540	0.540	0.475	72,313
2023-05-16	0.540	0.540	0.540	0.540	0.475	30,200
2023-05-15	0.540	0.540	0.540	0.540	0.475	0
2023-05-12	0.520	0.540	0.500	0.540	0.475	251,200
2023-05-11	0.550	0.550	0.520	0.520	0.457	149,816
2023-05-10	0.540	0.570	0.540	0.570	0.501	500
2023-05-09	0.540	0.540	0.540	0.540	0.475	30,000
2023-05-08	0.540	0.540	0.540	0.540	0.475	20,100
2023-05-05	0.540	0.550	0.530	0.540	0.475	85,000
2023-05-04	0.540	0.540	0.540	0.540	0.475	0
2023-05-03	0.550	0.550	0.530	0.540	0.475	100,421
2023-05-02	0.550	0.550	0.530	0.550	0.483	31,900
2023-04-28	0.550	0.560	0.550	0.550	0.483	48,100
2023-04-27	0.520	0.550	0.520	0.550	0.483	20,000
2023-04-26	0.550	0.550	0.500	0.520	0.457	115,000
2023-04-25	0.560	0.560	0.550	0.550	0.483	64,100
2023-04-24	0.560	0.560	0.560	0.560	0.492	63,225
2023-04-21	0.560	0.560	0.560	0.560	0.492	6,666
2023-04-20	0.560	0.560	0.560	0.560	0.492	9,036
2023-04-19	0.570	0.570	0.560	0.560	0.492	100,800
2023-04-18	0.550	0.570	0.550	0.570	0.501	22,008
2023-04-17	0.560	0.560	0.550	0.550	0.483	10,000
2023-04-14	0.560	0.560	0.560	0.560	0.492	5,000
2023-04-13	0.560	0.560	0.560	0.560	0.492	5,000
2023-04-12	0.560	0.560	0.560	0.560	0.492	13,700
2023-04-11	0.560	0.560	0.560	0.560	0.492	160,100
2023-04-10	0.560	0.560	0.560	0.560	0.492	63,000
2023-04-07	0.560	0.560	0.560	0.560	0.492	191,000
2023-04-06	0.560	0.560	0.560	0.560	0.492	500
2023-04-05	0.560	0.560	0.560	0.560	0.492	0
2023-04-04	0.560	0.560	0.560	0.560	0.492	21,000
2023-04-03	0.560	0.560	0.560	0.560	0.492	33,600
2023-03-31	0.560	0.560	0.560	0.560	0.492	20,000
2023-03-30	0.590	0.590	0.560	0.560	0.492	43,900
2023-03-29	0.600	0.600	0.590	0.590	0.519	9,100
2023-03-28	0.600	0.600	0.600	0.600	0.527	0
2023-03-27	0.630	0.630	0.600	0.600	0.527	413,411
2023-03-24	0.630	0.630	0.630	0.630	0.554	5,664
2023-03-23	0.630	0.630	0.630	0.630	0.554	0
2023-03-21	0.630	0.630	0.630	0.630	0.554	0
2023-03-20	0.630	0.630	0.630	0.630	0.554	0
2023-03-17	0.620	0.630	0.600	0.630	0.554	9,425
2023-03-16	0.620	0.640	0.620	0.620	0.545	519,450
2023-03-15	0.650	0.650	0.620	0.620	0.545	18,000
2023-03-14	0.630	0.650	0.630	0.650	0.571	15,900
2023-03-13	0.630	0.630	0.630	0.630	0.554	25
2023-03-10	0.630	0.640	0.630	0.630	0.554	404,035

← NewerPage 15 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.