BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.580	0.580	0.570	0.570	0.501	15,000
2022-03-23	0.560	0.580	0.560	0.580	0.510	500
2022-03-22	0.560	0.560	0.560	0.560	0.492	2,200
2022-03-21	0.590	0.590	0.560	0.560	0.492	1,000
2022-03-18	0.590	0.590	0.590	0.590	0.519	0
2022-03-17	0.590	0.590	0.590	0.590	0.519	5,000
2022-03-16	0.630	0.630	0.590	0.590	0.519	158,231
2022-03-15	0.540	0.630	0.540	0.630	0.554	8,000
2022-03-14	0.540	0.540	0.540	0.540	0.475	3,010
2022-03-11	0.540	0.550	0.540	0.540	0.475	111,000
2022-03-10	0.550	0.550	0.540	0.540	0.475	79,800
2022-03-09	0.550	0.550	0.550	0.550	0.483	75
2022-03-08	0.550	0.550	0.550	0.550	0.483	0
2022-03-07	0.550	0.550	0.550	0.550	0.483	500
2022-03-04	0.520	0.550	0.520	0.550	0.483	100
2022-03-03	0.520	0.530	0.520	0.520	0.457	0
2022-03-02	0.530	0.530	0.520	0.520	0.457	3,600
2022-02-28	0.550	0.550	0.530	0.530	0.466	1,500
2022-02-25	0.540	0.550	0.540	0.550	0.483	20,000
2022-02-24	0.550	0.550	0.540	0.540	0.475	5,100
2022-02-23	0.550	0.550	0.550	0.550	0.483	2,009
2022-02-22	0.540	0.550	0.540	0.550	0.483	14,200
2022-02-21	0.540	0.550	0.540	0.540	0.475	26,300
2022-02-18	0.570	0.570	0.540	0.540	0.475	6,000
2022-02-17	0.550	0.570	0.550	0.570	0.501	55,615
2022-02-16	0.550	0.550	0.550	0.550	0.483	500
2022-02-15	0.550	0.550	0.550	0.550	0.483	17,061
2022-02-14	0.530	0.560	0.530	0.550	0.483	27,100
2022-02-11	0.510	0.550	0.510	0.530	0.466	6,000
2022-02-10	0.510	0.530	0.510	0.510	0.448	0
2022-02-09	0.520	0.530	0.510	0.510	0.448	24,300
2022-02-08	0.500	0.520	0.500	0.520	0.457	225,340
2022-02-07	0.500	0.530	0.500	0.500	0.439	71,000
2022-02-04	0.500	0.500	0.500	0.500	0.439	0
2022-02-03	0.500	0.500	0.500	0.500	0.439	672,908
2022-01-31	0.520	0.520	0.500	0.500	0.439	1,198,900
2022-01-28	0.530	0.530	0.520	0.520	0.457	443,493
2022-01-27	0.530	0.530	0.530	0.530	0.466	50,800
2022-01-26	0.550	0.550	0.530	0.530	0.466	43,206
2022-01-25	0.550	0.550	0.550	0.550	0.483	22,374
2022-01-24	0.590	0.590	0.550	0.550	0.483	880,509
2022-01-21	0.580	0.590	0.580	0.590	0.519	2,749,521
2022-01-20	0.580	0.580	0.580	0.580	0.510	4,500
2022-01-19	0.580	0.580	0.580	0.580	0.510	566
2022-01-17	0.590	0.590	0.580	0.580	0.510	21,100
2022-01-14	0.550	0.590	0.550	0.590	0.519	151,200
2022-01-13	0.550	0.550	0.550	0.550	0.483	1,534
2022-01-12	0.520	0.600	0.520	0.550	0.483	5,616,000
2022-01-11	0.550	0.550	0.520	0.520	0.457	297,209
2022-01-10	0.550	0.550	0.550	0.550	0.483	58,100
2022-01-07	0.550	0.550	0.550	0.550	0.483	0
2022-01-06	0.550	0.550	0.550	0.550	0.483	0
2022-01-05	0.550	0.550	0.550	0.550	0.483	500
2022-01-04	0.530	0.550	0.530	0.550	0.483	1,850
2021-12-31	0.530	0.530	0.530	0.530	0.466	31,000
2021-12-30	0.530	0.550	0.520	0.530	0.466	40,600
2021-12-29	0.530	0.560	0.530	0.530	0.466	22,525
2021-12-28	0.600	0.600	0.530	0.530	0.466	64,000
2021-12-27	0.520	0.600	0.520	0.600	0.527	63,000
2021-12-24	0.600	0.600	0.520	0.520	0.457	106,708

← NewerPage 20 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.