BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.470	0.560	0.470	0.560	0.536	790,400
2026-01-28	0.470	0.470	0.470	0.470	0.450	0
2026-01-27	0.460	0.500	0.460	0.470	0.450	109,200
2026-01-26	0.460	0.460	0.460	0.460	0.440	139,800
2026-01-23	0.470	0.470	0.460	0.460	0.440	207,244
2026-01-22	0.460	0.470	0.460	0.470	0.450	4,200
2026-01-21	0.470	0.470	0.460	0.460	0.440	138,200
2026-01-20	0.470	0.470	0.470	0.470	0.450	50,000
2026-01-19	0.470	0.500	0.470	0.470	0.450	375,803
2026-01-16	0.500	0.500	0.470	0.470	0.450	156,220
2026-01-15	0.510	0.510	0.500	0.500	0.479	5,000
2026-01-14	0.510	0.510	0.510	0.510	0.488	10,000
2026-01-13	0.470	0.520	0.470	0.510	0.488	115,100
2026-01-12	0.500	0.500	0.470	0.470	0.450	368,073
2026-01-09	0.530	0.530	0.500	0.500	0.479	53,750
2026-01-08	0.530	0.530	0.520	0.530	0.507	1,147
2026-01-07	0.520	0.560	0.520	0.530	0.507	52,061
2026-01-06	0.520	0.520	0.520	0.520	0.498	9,500
2026-01-05	0.510	0.540	0.510	0.520	0.498	11,700
2025-12-31	0.510	0.510	0.510	0.510	0.488	0
2025-12-30	0.510	0.510	0.510	0.510	0.488	0
2025-12-29	0.510	0.510	0.510	0.510	0.488	1,000
2025-12-26	0.510	0.510	0.510	0.510	0.488	0
2025-12-24	0.510	0.510	0.510	0.510	0.488	0
2025-12-23	0.510	0.510	0.510	0.510	0.488	100
2025-12-22	0.510	0.510	0.510	0.510	0.488	0
2025-12-19	0.510	0.520	0.510	0.510	0.488	1,700
2025-12-18	0.500	0.520	0.500	0.510	0.488	29,455
2025-12-17	0.490	0.500	0.490	0.500	0.479	17,700
2025-12-16	0.490	0.490	0.490	0.490	0.469	21,100
2025-12-15	0.490	0.490	0.490	0.490	0.469	0
2025-12-12	0.480	0.490	0.480	0.490	0.469	12,000
2025-12-11	0.490	0.490	0.480	0.480	0.459	104,700
2025-12-10	0.490	0.490	0.490	0.490	0.469	16,800
2025-12-09	0.480	0.490	0.480	0.490	0.469	128,108
2025-12-08	0.490	0.490	0.480	0.480	0.459	85,300
2025-12-05	0.490	0.490	0.490	0.490	0.469	10,500
2025-12-04	0.490	0.490	0.490	0.490	0.469	47
2025-12-03	0.480	0.490	0.480	0.490	0.469	42,600
2025-12-02	0.480	0.480	0.480	0.480	0.459	318,307
2025-12-01	0.470	0.480	0.470	0.480	0.459	3,900
2025-11-28	0.470	0.470	0.470	0.470	0.450	5,573
2025-11-27	0.460	0.470	0.460	0.470	0.450	2,903
2025-11-26	0.490	0.490	0.460	0.460	0.440	147,137
2025-11-25	0.480	0.490	0.470	0.490	0.469	24,700
2025-11-24	0.470	0.480	0.470	0.480	0.459	3,000
2025-11-21	0.470	0.470	0.470	0.470	0.450	0
2025-11-20	0.480	0.480	0.470	0.470	0.450	31,000
2025-11-19	0.470	0.480	0.470	0.480	0.459	58,900
2025-11-18	0.480	0.480	0.470	0.470	0.450	106,200
2025-11-17	0.480	0.480	0.480	0.480	0.459	22,028
2025-11-14	0.480	0.480	0.470	0.480	0.459	12,891
2025-11-13	0.490	0.490	0.470	0.480	0.459	157,500
2025-11-12	0.470	0.520	0.470	0.490	0.469	201,200
2025-11-11	0.480	0.480	0.470	0.470	0.450	34,700
2025-11-10	0.480	0.480	0.480	0.480	0.459	166
2025-11-07	0.490	0.490	0.470	0.480	0.459	6,000
2025-11-06	0.490	0.490	0.490	0.490	0.469	21
2025-11-05	0.480	0.490	0.480	0.490	0.469	6,500
2025-11-04	0.480	0.480	0.480	0.480	0.459	2,000

← NewerPage 4 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.