BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.720	0.720	0.710	0.710	0.624	255,795
2022-06-16	0.720	0.720	0.720	0.720	0.633	0
2022-06-15	0.720	0.720	0.720	0.720	0.633	1,437,815
2022-06-14	0.710	0.720	0.710	0.720	0.633	1,017
2022-06-13	0.710	0.710	0.710	0.710	0.624	25,325
2022-06-10	0.700	0.710	0.700	0.710	0.624	1,000
2022-06-09	0.750	0.750	0.700	0.700	0.615	28,500
2022-06-08	0.750	0.760	0.750	0.750	0.659	0
2022-06-07	0.750	0.760	0.750	0.750	0.659	12,000
2022-06-06	0.760	0.760	0.750	0.750	0.659	15,039
2022-06-03	0.760	0.760	0.760	0.760	0.668	211
2022-06-02	0.750	0.760	0.750	0.760	0.668	3,200
2022-06-01	0.750	0.750	0.750	0.750	0.659	73,202
2022-05-31	0.760	0.760	0.720	0.750	0.659	42,100
2022-05-30	0.770	0.770	0.760	0.760	0.668	3,500
2022-05-27	0.790	0.790	0.770	0.770	0.677	2,000
2022-05-26	0.790	0.800	0.790	0.790	0.694	0
2022-05-25	0.800	0.800	0.790	0.790	0.694	158,500
2022-05-24	0.800	0.800	0.800	0.800	0.703	50,000
2022-05-23	0.800	0.800	0.800	0.800	0.703	1,009
2022-05-20	0.800	0.800	0.800	0.800	0.703	71,900
2022-05-19	0.800	0.800	0.800	0.800	0.703	160,900
2022-05-18	0.830	0.830	0.800	0.800	0.703	137,700
2022-05-17	0.830	0.830	0.830	0.830	0.729	3,000
2022-05-16	0.830	0.830	0.810	0.830	0.729	20,000
2022-05-13	0.800	0.850	0.800	0.830	0.729	29,000
2022-05-12	0.900	0.900	0.800	0.800	0.703	113,000
2022-05-11	0.900	0.900	0.900	0.900	0.791	11,500
2022-05-10	0.900	0.910	0.900	0.900	0.791	66,060
2022-05-09	0.880	0.940	0.880	0.900	0.791	44,760
2022-05-06	0.920	0.950	0.880	0.880	0.773	204,152
2022-05-05	0.850	1.000	0.850	0.920	0.808	233,001
2022-05-04	0.750	0.900	0.750	0.850	0.747	953,300
2022-05-02	0.720	0.760	0.720	0.750	0.659	81,062
2022-04-29	0.700	0.720	0.700	0.720	0.633	44,800
2022-04-28	0.680	0.700	0.680	0.700	0.615	1,000
2022-04-27	0.680	0.700	0.680	0.680	0.598	13,000
2022-04-26	0.680	0.700	0.680	0.680	0.598	12,000
2022-04-25	0.680	0.700	0.680	0.680	0.598	0
2022-04-22	0.700	0.700	0.680	0.680	0.598	15,600
2022-04-21	0.700	0.720	0.640	0.700	0.615	73,300
2022-04-20	0.700	0.750	0.680	0.700	0.615	201,746
2022-04-19	0.720	0.840	0.700	0.700	0.615	221,420
2022-04-18	0.640	0.720	0.640	0.720	0.633	151,300
2022-04-15	0.620	0.640	0.600	0.640	0.562	134,400
2022-04-14	0.620	0.630	0.620	0.620	0.545	87,156
2022-04-13	0.600	0.640	0.600	0.620	0.545	21,000
2022-04-12	0.600	0.630	0.600	0.600	0.527	537,000
2022-04-11	0.570	0.600	0.570	0.600	0.527	477,500
2022-04-08	0.560	0.570	0.560	0.570	0.501	1,000
2022-04-07	0.560	0.560	0.560	0.560	0.492	61,562
2022-04-06	0.560	0.560	0.560	0.560	0.492	3,200
2022-04-05	0.560	0.560	0.560	0.560	0.492	1,733
2022-04-04	0.560	0.580	0.560	0.560	0.492	0
2022-04-01	0.560	0.580	0.560	0.560	0.492	383,028
2022-03-31	0.540	0.560	0.540	0.560	0.492	14,500
2022-03-30	0.560	0.560	0.540	0.540	0.475	11,500
2022-03-29	0.570	0.570	0.560	0.560	0.492	1,000
2022-03-28	0.570	0.570	0.570	0.570	0.501	1,000
2022-03-25	0.570	0.570	0.570	0.570	0.501	13,000

← NewerPage 19 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.