BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.720	0.720	0.700	0.700	0.615	10,500
2022-12-07	0.720	0.720	0.720	0.720	0.633	0
2022-12-06	0.720	0.720	0.720	0.720	0.633	29,000
2022-12-05	0.720	0.720	0.720	0.720	0.633	0
2022-12-02	0.720	0.720	0.720	0.720	0.633	0
2022-12-01	0.720	0.720	0.720	0.720	0.633	300,300
2022-11-30	0.720	0.720	0.690	0.720	0.633	0
2022-11-29	0.720	0.720	0.690	0.720	0.633	0
2022-11-28	0.690	0.720	0.690	0.720	0.633	30,600
2022-11-25	0.690	0.690	0.690	0.690	0.606	17
2022-11-24	0.690	0.690	0.680	0.690	0.606	0
2022-11-23	0.680	0.690	0.680	0.690	0.606	65,100
2022-11-22	0.680	0.700	0.680	0.680	0.598	21,546
2022-11-21	0.750	0.750	0.680	0.680	0.598	17,907
2022-11-18	0.750	0.770	0.750	0.750	0.659	10,100
2022-11-17	0.780	0.780	0.750	0.750	0.659	17,500
2022-11-16	0.780	0.780	0.780	0.780	0.685	5,100
2022-11-15	0.800	0.800	0.780	0.780	0.685	32,400
2022-11-14	0.800	0.800	0.800	0.800	0.703	0
2022-11-11	0.800	0.800	0.800	0.800	0.703	0
2022-11-10	0.800	0.800	0.800	0.800	0.703	200
2022-11-09	0.800	0.800	0.800	0.800	0.703	492,840
2022-11-08	0.800	0.800	0.800	0.800	0.703	200,000
2022-11-07	0.800	0.800	0.800	0.800	0.703	98
2022-11-04	0.800	0.800	0.800	0.800	0.703	15,000
2022-11-03	0.800	0.800	0.800	0.800	0.703	0
2022-11-01	0.800	0.800	0.800	0.800	0.703	14,200
2022-10-31	0.800	0.800	0.800	0.800	0.703	0
2022-10-28	0.800	0.800	0.800	0.800	0.703	75,572
2022-10-27	0.800	0.800	0.800	0.800	0.703	50,300
2022-10-26	0.800	0.850	0.800	0.800	0.703	0
2022-10-25	0.800	0.850	0.800	0.800	0.703	164,772
2022-10-21	0.800	0.850	0.800	0.800	0.703	136,288
2022-10-20	0.800	0.800	0.800	0.800	0.703	78,000
2022-10-19	0.800	0.800	0.800	0.800	0.703	8,000
2022-10-18	0.800	0.800	0.800	0.800	0.703	25,400
2022-10-17	0.800	0.800	0.800	0.800	0.703	0
2022-10-14	0.800	0.800	0.800	0.800	0.703	25,000
2022-10-13	0.800	0.800	0.800	0.800	0.703	103,700
2022-10-12	0.820	0.820	0.800	0.800	0.703	143,000
2022-10-11	0.820	0.820	0.820	0.820	0.721	0
2022-10-10	0.820	0.820	0.820	0.820	0.721	34
2022-10-07	0.820	0.850	0.820	0.820	0.721	0
2022-10-06	0.850	0.850	0.820	0.820	0.721	77,000
2022-10-05	0.800	0.850	0.800	0.850	0.747	10,010
2022-10-04	0.800	0.810	0.800	0.800	0.703	209,900
2022-10-03	0.800	0.800	0.790	0.800	0.703	0
2022-09-30	0.790	0.800	0.790	0.800	0.703	15,811
2022-09-29	0.790	0.790	0.780	0.790	0.694	0
2022-09-28	0.780	0.790	0.780	0.790	0.694	2,675
2022-09-27	0.780	0.780	0.780	0.780	0.685	0
2022-09-26	0.780	0.780	0.780	0.780	0.685	100,000
2022-09-23	0.780	0.780	0.780	0.780	0.685	7
2022-09-22	0.780	0.780	0.780	0.780	0.685	0
2022-09-21	0.780	0.780	0.780	0.780	0.685	0
2022-09-20	0.780	0.780	0.780	0.780	0.685	109,096
2022-09-19	0.780	0.780	0.780	0.780	0.685	66,000
2022-09-16	0.780	0.780	0.710	0.780	0.685	0
2022-09-15	0.780	0.780	0.710	0.780	0.685	0
2022-09-14	0.710	0.780	0.710	0.780	0.685	33,704

← NewerPage 17 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.