BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.720	0.720	0.720	0.720	0.689	0
2026-07-21	0.720	0.720	0.720	0.720	0.689	0
2026-07-20	0.720	0.720	0.720	0.720	0.689	0
2026-07-17	0.720	0.720	0.710	0.720	0.689	5,880
2026-07-16	0.720	0.720	0.720	0.720	0.689	0
2026-07-15	0.700	0.720	0.650	0.720	0.689	50,410
2026-07-14	0.700	0.700	0.700	0.700	0.670	0
2026-07-13	0.700	0.700	0.700	0.700	0.670	10
2026-07-10	0.700	0.700	0.700	0.700	0.670	0
2026-07-09	0.700	0.700	0.700	0.700	0.670	0
2026-07-08	0.700	0.700	0.700	0.700	0.670	11,000
2026-07-07	0.700	0.700	0.700	0.700	0.670	0
2026-07-06	0.700	0.700	0.700	0.700	0.670	768,162
2026-07-03	0.700	0.700	0.700	0.700	0.670	0
2026-07-02	0.700	0.700	0.700	0.700	0.670	0
2026-07-01	0.700	0.700	0.700	0.700	0.670	0
2026-06-30	0.700	0.700	0.700	0.700	0.670	0
2026-06-29	0.700	0.700	0.700	0.700	0.670	0
2026-06-26	0.700	0.700	0.700	0.700	0.670	5,000
2026-06-25	0.630	0.700	0.630	0.700	0.670	27,000
2026-06-24	0.630	0.630	0.630	0.630	0.603	40,000
2026-06-23	0.630	0.630	0.630	0.630	0.603	3,174
2026-06-22	0.630	0.630	0.630	0.630	0.603	0
2026-06-19	0.630	0.630	0.630	0.630	0.603	0
2026-06-18	0.630	0.630	0.630	0.630	0.603	15,000
2026-06-17	0.630	0.630	0.630	0.630	0.603	0
2026-06-16	0.630	0.630	0.630	0.630	0.603	0
2026-06-15	0.630	0.630	0.630	0.630	0.603	0
2026-06-12	0.620	0.640	0.620	0.630	0.603	20,700
2026-06-11	0.650	0.650	0.620	0.620	0.593	30,000
2026-06-10	0.650	0.650	0.650	0.650	0.622	200
2026-06-09	0.650	0.650	0.650	0.650	0.622	10,000
2026-06-08	0.650	0.650	0.650	0.650	0.622	0
2026-06-05	0.650	0.650	0.650	0.650	0.622	0
2026-06-04	0.680	0.680	0.650	0.650	0.622	50,000
2026-06-03	0.680	0.680	0.680	0.680	0.651	1,900
2026-06-02	0.680	0.680	0.680	0.680	0.651	4,100
2026-06-01	0.700	0.700	0.680	0.680	0.651	30,000
2026-05-29	0.700	0.700	0.700	0.700	0.670	0
2026-05-28	0.720	0.720	0.700	0.700	0.670	33,800
2026-05-27	0.730	0.730	0.720	0.720	0.689	100,500
2026-05-26	0.730	0.730	0.730	0.730	0.699	859,364,140
2026-05-25	0.730	0.730	0.730	0.730	0.699	0
2026-05-22	0.730	0.730	0.730	0.730	0.699	0
2026-05-21	0.700	0.730	0.700	0.730	0.699	5,000
2026-05-20	0.720	0.720	0.700	0.700	0.670	2,000
2026-05-19	0.720	0.720	0.720	0.720	0.689	0
2026-05-18	0.720	0.720	0.720	0.720	0.689	0
2026-05-15	0.720	0.720	0.720	0.720	0.689	500
2026-05-14	0.710	0.720	0.710	0.720	0.689	700
2026-05-13	0.710	0.720	0.710	0.710	0.680	30,100
2026-05-12	0.710	0.710	0.710	0.710	0.680	1,800
2026-05-11	0.720	0.720	0.710	0.710	0.680	17,522
2026-05-08	0.720	0.720	0.720	0.720	0.689	0
2026-05-07	0.730	0.730	0.720	0.720	0.689	3,000
2026-05-06	0.730	0.730	0.730	0.730	0.699	0
2026-05-05	0.720	0.730	0.720	0.730	0.699	200
2026-05-04	0.720	0.720	0.720	0.720	0.689	0
2026-04-30	0.720	0.730	0.720	0.720	0.689	11,800
2026-04-29	0.720	0.720	0.720	0.720	0.689	0

← NewerPage 2 of 21 · 1,247 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.