BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.600	0.600	0.520	0.520	0.457	106,708
2021-12-23	0.500	0.600	0.500	0.600	0.527	108,800
2021-12-22	0.490	0.520	0.490	0.500	0.439	96,654
2021-12-21	0.480	0.490	0.480	0.490	0.431	29,000
2021-12-20	0.500	0.500	0.480	0.480	0.422	16,000
2021-12-17	0.500	0.500	0.500	0.500	0.439	4,000
2021-12-16	0.500	0.500	0.500	0.500	0.439	2,000
2021-12-15	0.500	0.500	0.500	0.500	0.439	7,000
2021-12-14	0.430	0.500	0.430	0.500	0.439	3,091,746
2021-12-13	0.530	0.530	0.430	0.430	0.378	202,158,920
2021-12-10	0.560	0.560	0.530	0.530	0.466	26,000
2021-12-09	0.560	0.560	0.520	0.560	0.492	0
2021-12-08	0.560	0.560	0.520	0.560	0.492	0
2021-12-07	0.520	0.560	0.520	0.560	0.492	113
2021-12-06	0.520	0.530	0.520	0.520	0.457	174,950
2021-12-03	0.520	0.520	0.520	0.520	0.457	70,000
2021-12-02	0.520	0.520	0.520	0.520	0.457	1,703
2021-12-01	0.520	0.520	0.520	0.520	0.457	51,000
2021-11-30	0.520	0.540	0.520	0.520	0.457	0
2021-11-29	0.520	0.540	0.520	0.520	0.457	0
2021-11-26	0.540	0.540	0.520	0.520	0.457	44,600
2021-11-25	0.540	0.550	0.530	0.540	0.475	0
2021-11-24	0.540	0.550	0.530	0.540	0.475	0
2021-11-23	0.540	0.550	0.530	0.540	0.475	0
2021-11-22	0.540	0.550	0.530	0.540	0.475	0
2021-11-19	0.540	0.550	0.530	0.540	0.475	0
2021-11-18	0.540	0.550	0.530	0.540	0.475	0
2021-11-17	0.530	0.550	0.530	0.540	0.475	70,600
2021-11-16	0.560	0.560	0.530	0.530	0.466	5,164
2021-11-15	0.570	0.570	0.500	0.560	0.492	241,678
2021-11-12	0.550	0.570	0.550	0.570	0.501	15,115
2021-11-11	0.550	0.550	0.550	0.550	0.483	5,143
2021-11-10	0.570	0.570	0.550	0.550	0.483	41,700
2021-11-09	0.570	0.570	0.570	0.570	0.501	0
2021-11-08	0.570	0.570	0.570	0.570	0.501	13,500
2021-11-05	0.570	0.570	0.570	0.570	0.501	1,000
2021-11-03	0.580	0.580	0.570	0.570	0.501	23,300
2021-10-29	0.580	0.580	0.580	0.580	0.510	1,200
2021-10-28	0.580	0.580	0.580	0.580	0.510	10,400
2021-10-27	0.580	0.580	0.580	0.580	0.510	2,538
2021-10-26	0.570	0.580	0.570	0.580	0.510	5,000
2021-10-25	0.570	0.570	0.570	0.570	0.501	0
2021-10-22	0.570	0.570	0.570	0.570	0.501	20
2021-10-21	0.570	0.580	0.570	0.570	0.501	231,300
2021-10-20	0.570	0.580	0.570	0.570	0.501	112,500
2021-10-19	0.570	0.570	0.570	0.570	0.501	0

← NewerPage 21 of 21 · 1,246 trading days

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.