BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.710	0.710	0.710	0.710	0.624	500
2022-09-12	0.710	0.710	0.710	0.710	0.624	1,075,732
2022-09-09	0.710	0.710	0.710	0.710	0.624	12,206
2022-09-08	0.710	0.710	0.710	0.710	0.624	200
2022-09-07	0.710	0.710	0.710	0.710	0.624	23,374
2022-09-06	0.780	0.780	0.710	0.710	0.624	600
2022-09-05	0.780	0.780	0.780	0.780	0.685	211
2022-09-02	0.780	0.780	0.780	0.780	0.685	1,000
2022-08-31	0.780	0.790	0.780	0.780	0.685	71,346
2022-08-30	0.780	0.780	0.780	0.780	0.685	0
2022-08-29	0.780	0.780	0.780	0.780	0.685	3,800
2022-08-26	0.790	0.790	0.780	0.780	0.685	25,000
2022-08-25	0.790	0.790	0.780	0.790	0.694	0
2022-08-24	0.780	0.790	0.780	0.790	0.694	800
2022-08-23	0.860	0.860	0.780	0.780	0.685	56,518
2022-08-22	0.780	0.860	0.780	0.860	0.756	162,130
2022-08-19	0.780	0.780	0.780	0.780	0.685	10,000
2022-08-18	0.790	0.790	0.780	0.780	0.685	1,800
2022-08-17	0.780	0.790	0.780	0.790	0.694	2,022
2022-08-16	0.780	0.780	0.770	0.780	0.685	0
2022-08-12	0.780	0.780	0.770	0.780	0.685	92,200
2022-08-11	0.780	0.780	0.780	0.780	0.685	3
2022-08-10	0.780	0.780	0.780	0.780	0.685	0
2022-08-09	0.780	0.780	0.780	0.780	0.685	35
2022-08-08	0.780	0.780	0.780	0.780	0.685	105,545
2022-08-05	0.790	0.790	0.780	0.780	0.685	202,100
2022-08-04	0.780	0.790	0.780	0.790	0.694	3,500
2022-08-03	0.780	0.780	0.780	0.780	0.685	336,600
2022-08-02	0.750	0.780	0.750	0.780	0.685	500
2022-08-01	0.750	0.800	0.750	0.750	0.659	0
2022-07-29	0.800	0.800	0.750	0.750	0.659	129,100
2022-07-28	0.800	0.800	0.750	0.800	0.703	0
2022-07-27	0.750	0.800	0.750	0.800	0.703	237,518
2022-07-26	0.750	0.780	0.750	0.750	0.659	2,000
2022-07-25	0.700	0.750	0.700	0.750	0.659	72,610
2022-07-22	0.700	0.700	0.700	0.700	0.615	300
2022-07-21	0.700	0.700	0.700	0.700	0.615	2,200
2022-07-20	0.710	0.710	0.700	0.700	0.615	8,409
2022-07-19	0.710	0.710	0.710	0.710	0.624	500
2022-07-18	0.710	0.710	0.690	0.710	0.624	19,398
2022-07-15	0.720	0.720	0.710	0.710	0.624	400
2022-07-14	0.720	0.720	0.720	0.720	0.633	0
2022-07-13	0.720	0.720	0.720	0.720	0.633	0
2022-07-12	0.720	0.720	0.720	0.720	0.633	1,900
2022-07-11	0.710	0.720	0.710	0.720	0.633	1,000
2022-07-08	0.720	0.720	0.710	0.710	0.624	20,900
2022-07-07	0.720	0.720	0.720	0.720	0.633	1,700
2022-07-06	0.740	0.740	0.720	0.720	0.633	18,510
2022-07-05	0.740	0.740	0.740	0.740	0.650	300
2022-07-04	0.800	0.800	0.740	0.740	0.650	29,100
2022-07-01	0.800	0.820	0.750	0.800	0.703	0
2022-06-30	0.750	0.820	0.750	0.800	0.703	1,513
2022-06-29	0.750	0.750	0.750	0.750	0.659	45,229
2022-06-28	0.750	0.760	0.750	0.750	0.659	238,120
2022-06-27	0.750	0.750	0.750	0.750	0.659	500
2022-06-24	0.750	0.750	0.750	0.750	0.659	1,200
2022-06-23	0.750	0.750	0.740	0.750	0.659	35,950
2022-06-22	0.750	0.750	0.750	0.750	0.659	253
2022-06-21	0.750	0.760	0.750	0.750	0.659	29,400
2022-06-20	0.710	0.750	0.710	0.750	0.659	1,200

← NewerPage 18 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.