BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.490	0.500	0.490	0.500	0.479	26,000
2025-08-06	0.480	0.490	0.480	0.490	0.469	29,902
2025-08-05	0.480	0.480	0.480	0.480	0.459	10,000
2025-08-04	0.460	0.480	0.460	0.480	0.459	1,000
2025-08-01	0.460	0.480	0.460	0.460	0.440	501,800
2025-07-31	0.460	0.460	0.460	0.460	0.440	36,100
2025-07-30	0.470	0.470	0.460	0.460	0.440	32,000
2025-07-29	0.460	0.470	0.460	0.470	0.450	55,700
2025-07-28	0.450	0.460	0.450	0.460	0.440	37,000
2025-07-25	0.460	0.460	0.450	0.450	0.431	44,500
2025-07-24	0.460	0.460	0.460	0.460	0.440	300
2025-07-23	0.470	0.470	0.440	0.460	0.440	2,800
2025-07-22	0.470	0.470	0.470	0.470	0.450	0
2025-07-21	0.470	0.470	0.470	0.470	0.450	1,000
2025-07-18	0.480	0.480	0.460	0.470	0.450	3,779
2025-07-17	0.460	0.480	0.450	0.480	0.459	688,500
2025-07-16	0.490	0.490	0.460	0.460	0.440	500,090
2025-07-15	0.490	0.490	0.490	0.490	0.469	700
2025-07-14	0.510	0.510	0.490	0.490	0.469	1,000
2025-07-11	0.510	0.510	0.510	0.510	0.469	2,000
2025-07-10	0.510	0.510	0.500	0.510	0.469	15,100
2025-07-09	0.520	0.520	0.510	0.510	0.469	600
2025-07-08	0.520	0.520	0.520	0.520	0.478	667
2025-07-07	0.490	0.520	0.490	0.520	0.478	14,134
2025-07-04	0.450	0.490	0.450	0.490	0.451	391,100
2025-07-03	0.450	0.450	0.450	0.450	0.414	0
2025-07-02	0.450	0.450	0.450	0.450	0.414	0
2025-07-01	0.470	0.470	0.450	0.450	0.414	25,910
2025-06-30	0.450	0.470	0.450	0.470	0.432	77,500
2025-06-27	0.430	0.450	0.430	0.450	0.414	463,700
2025-06-26	0.450	0.450	0.430	0.430	0.395	46,733
2025-06-25	0.470	0.470	0.450	0.450	0.414	261,322
2025-06-24	0.470	0.470	0.470	0.470	0.432	0
2025-06-23	0.470	0.470	0.470	0.470	0.432	12
2025-06-20	0.470	0.470	0.450	0.470	0.432	201,800
2025-06-19	0.470	0.470	0.470	0.470	0.432	40,000
2025-06-18	0.480	0.480	0.470	0.470	0.432	11,500
2025-06-17	0.480	0.480	0.480	0.480	0.441	8,100
2025-06-16	0.500	0.500	0.460	0.480	0.441	505,026
2025-06-13	0.480	0.500	0.470	0.500	0.460	55,900
2025-06-12	0.480	0.490	0.480	0.480	0.441	41,700
2025-06-11	0.480	0.490	0.470	0.480	0.441	194,205
2025-06-10	0.480	0.500	0.470	0.480	0.441	45,916
2025-06-09	0.480	0.480	0.480	0.480	0.441	5,300
2025-06-06	0.480	0.480	0.480	0.480	0.441	10,900
2025-06-05	0.490	0.490	0.480	0.480	0.441	66,000
2025-06-04	0.490	0.490	0.490	0.490	0.451	65,116
2025-06-03	0.490	0.490	0.490	0.490	0.451	55,000
2025-06-02	0.490	0.490	0.490	0.490	0.451	16,800
2025-05-30	0.500	0.500	0.490	0.490	0.451	500
2025-05-29	0.500	0.500	0.500	0.500	0.460	0
2025-05-28	0.500	0.500	0.480	0.500	0.460	194,104
2025-05-27	0.500	0.500	0.500	0.500	0.460	2,077
2025-05-26	0.500	0.500	0.500	0.500	0.460	0
2025-05-23	0.500	0.500	0.500	0.500	0.460	1,000
2025-05-22	0.490	0.500	0.490	0.500	0.460	34,798
2025-05-21	0.500	0.500	0.490	0.490	0.451	16,467
2025-05-20	0.510	0.510	0.500	0.500	0.460	9,900
2025-05-19	0.510	0.510	0.510	0.510	0.469	0
2025-05-16	0.510	0.510	0.510	0.510	0.469	0

← NewerPage 6 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.