BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.720	0.720	0.720	0.720	0.689	0
2026-04-27	0.710	0.720	0.710	0.720	0.689	450
2026-04-24	0.710	0.710	0.710	0.710	0.680	0
2026-04-23	0.710	0.710	0.710	0.710	0.680	0
2026-04-22	0.710	0.710	0.710	0.710	0.680	100,000
2026-04-21	0.720	0.720	0.710	0.710	0.680	10,000
2026-04-20	0.710	0.730	0.700	0.720	0.689	93,576
2026-04-17	0.700	0.710	0.700	0.710	0.680	42,700
2026-04-16	0.700	0.700	0.700	0.700	0.670	0
2026-04-15	0.700	0.720	0.700	0.700	0.670	50,700
2026-04-14	0.710	0.710	0.700	0.700	0.670	50,000
2026-04-13	0.710	0.710	0.710	0.710	0.680	0
2026-04-10	0.710	0.710	0.710	0.710	0.680	0
2026-04-09	0.700	0.710	0.700	0.710	0.680	4,523
2026-04-08	0.700	0.700	0.700	0.700	0.670	54
2026-04-07	0.700	0.700	0.700	0.700	0.670	12,031
2026-04-06	0.700	0.700	0.700	0.700	0.670	44,713
2026-04-03	0.690	0.700	0.690	0.700	0.670	95,000
2026-04-02	0.650	0.700	0.650	0.690	0.660	240,000
2026-04-01	0.650	0.650	0.650	0.650	0.622	33
2026-03-31	0.660	0.660	0.650	0.650	0.622	222,900
2026-03-30	0.650	0.660	0.650	0.660	0.632	216,341
2026-03-27	0.650	0.650	0.650	0.650	0.622	148,900
2026-03-26	0.660	0.660	0.650	0.650	0.622	50,121
2026-03-25	0.660	0.670	0.660	0.660	0.632	62,500
2026-03-24	0.650	0.660	0.650	0.660	0.632	276,590
2026-03-23	0.650	0.670	0.650	0.650	0.622	90,000
2026-03-20	0.660	0.660	0.650	0.650	0.622	315,001
2026-03-18	0.660	0.660	0.660	0.660	0.632	70,045
2026-03-17	0.670	0.670	0.660	0.660	0.632	172,728
2026-03-16	0.670	0.670	0.670	0.670	0.641	40,000
2026-03-13	0.670	0.670	0.670	0.670	0.641	85,000
2026-03-11	0.670	0.670	0.670	0.670	0.641	90,000
2026-03-10	0.670	0.670	0.670	0.670	0.641	35,000
2026-03-09	0.670	0.670	0.670	0.670	0.641	15,000
2026-03-06	0.670	0.670	0.670	0.670	0.641	52,017
2026-03-05	0.670	0.670	0.670	0.670	0.641	133,000
2026-03-04	0.680	0.680	0.670	0.670	0.641	381,550
2026-03-03	0.670	0.680	0.670	0.680	0.651	21,052
2026-03-02	0.670	0.680	0.670	0.670	0.641	332,300
2026-02-27	0.680	0.680	0.670	0.670	0.641	305,000
2026-02-26	0.670	0.680	0.670	0.680	0.651	361,000
2026-02-25	0.670	0.670	0.670	0.670	0.641	190,000
2026-02-24	0.680	0.680	0.670	0.670	0.641	175,000
2026-02-23	0.680	0.680	0.660	0.680	0.651	582,015
2026-02-20	0.690	0.690	0.680	0.680	0.651	290,000
2026-02-19	0.690	0.690	0.690	0.690	0.660	132,000
2026-02-18	0.690	0.690	0.690	0.690	0.660	0
2026-02-16	0.690	0.690	0.690	0.690	0.660	495,000
2026-02-13	0.690	0.700	0.690	0.690	0.660	217,000
2026-02-12	0.690	0.700	0.690	0.690	0.660	280,273
2026-02-11	0.700	0.700	0.690	0.690	0.660	203,090
2026-02-10	0.700	0.700	0.700	0.700	0.670	501,000
2026-02-09	0.700	0.700	0.690	0.700	0.670	970,200
2026-02-06	0.700	0.700	0.700	0.700	0.670	373,000
2026-02-05	0.700	0.700	0.700	0.700	0.670	300,100
2026-02-04	0.700	0.700	0.700	0.700	0.670	237,900
2026-02-03	0.700	0.700	0.690	0.700	0.670	886,100
2026-02-02	0.670	0.700	0.670	0.700	0.670	707,580
2026-01-30	0.560	0.670	0.560	0.670	0.641	84,575

← NewerPage 3 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.