BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.630	0.650	0.630	0.630	0.554	245,006
2023-03-08	0.630	0.630	0.630	0.630	0.554	0
2023-03-07	0.630	0.630	0.630	0.630	0.554	1,563,334
2023-03-06	0.630	0.630	0.630	0.630	0.554	0
2023-03-03	0.630	0.630	0.630	0.630	0.554	7,002
2023-03-02	0.630	0.630	0.630	0.630	0.554	16,400
2023-03-01	0.630	0.630	0.630	0.630	0.554	25,000
2023-02-28	0.630	0.630	0.630	0.630	0.554	10,500
2023-02-27	0.630	0.630	0.630	0.630	0.554	0
2023-02-24	0.650	0.650	0.630	0.630	0.554	420,000
2023-02-23	0.650	0.650	0.650	0.650	0.571	0
2023-02-22	0.650	0.650	0.630	0.650	0.571	37,700
2023-02-21	0.630	0.650	0.630	0.650	0.571	100
2023-02-17	0.650	0.650	0.630	0.630	0.554	839,200
2023-02-16	0.650	0.650	0.650	0.650	0.571	0
2023-02-15	0.650	0.650	0.650	0.650	0.571	54,800
2023-02-14	0.670	0.670	0.630	0.650	0.571	446,204
2023-02-13	0.670	0.670	0.660	0.670	0.589	32,000
2023-02-10	0.690	0.690	0.670	0.670	0.589	11,600
2023-02-09	0.690	0.690	0.690	0.690	0.606	0
2023-02-08	0.690	0.710	0.690	0.690	0.606	0
2023-02-07	0.700	0.710	0.690	0.690	0.606	16,909
2023-02-06	0.700	0.700	0.700	0.700	0.615	1,100
2023-02-03	0.690	0.700	0.690	0.700	0.615	35,002
2023-02-02	0.700	0.700	0.690	0.690	0.606	600
2023-01-31	0.700	0.700	0.630	0.700	0.615	0
2023-01-30	0.630	0.700	0.630	0.700	0.615	2,100
2023-01-26	0.630	0.630	0.630	0.630	0.554	1,000
2023-01-25	0.660	0.660	0.630	0.630	0.554	4,000
2023-01-24	0.670	0.670	0.660	0.660	0.580	16,500
2023-01-23	0.680	0.680	0.670	0.670	0.589	49,000
2023-01-20	0.680	0.710	0.680	0.680	0.598	0
2023-01-19	0.710	0.710	0.680	0.680	0.598	4,000
2023-01-18	0.740	0.740	0.700	0.710	0.624	22,509
2023-01-17	0.710	0.740	0.700	0.740	0.650	151,000
2023-01-16	0.710	0.710	0.710	0.710	0.624	0
2023-01-13	0.710	0.710	0.710	0.710	0.624	0
2023-01-12	0.710	0.710	0.710	0.710	0.624	0
2023-01-11	0.710	0.710	0.710	0.710	0.624	0
2023-01-10	0.710	0.710	0.710	0.710	0.624	100
2023-01-09	0.710	0.710	0.710	0.710	0.624	5,200
2023-01-06	0.710	0.710	0.710	0.710	0.624	0
2023-01-05	0.710	0.710	0.710	0.710	0.624	0
2023-01-04	0.710	0.710	0.710	0.710	0.624	900
2022-12-30	0.710	0.710	0.710	0.710	0.624	0
2022-12-29	0.710	0.710	0.710	0.710	0.624	8,400
2022-12-28	0.660	0.710	0.660	0.710	0.624	500
2022-12-27	0.660	0.680	0.660	0.660	0.580	0
2022-12-26	0.660	0.680	0.660	0.660	0.580	0
2022-12-23	0.660	0.680	0.660	0.660	0.580	0
2022-12-22	0.660	0.680	0.660	0.660	0.580	0
2022-12-21	0.680	0.680	0.660	0.660	0.580	1,200,343
2022-12-20	0.720	0.720	0.670	0.680	0.598	464,700
2022-12-19	0.720	0.720	0.710	0.720	0.633	0
2022-12-16	0.710	0.720	0.710	0.720	0.633	100
2022-12-15	0.720	0.720	0.710	0.710	0.624	29,000
2022-12-14	0.720	0.720	0.720	0.720	0.633	0
2022-12-13	0.720	0.720	0.720	0.720	0.633	34,100
2022-12-12	0.700	0.720	0.700	0.720	0.633	37,692
2022-12-09	0.700	0.700	0.700	0.700	0.615	5,869

← NewerPage 16 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.