BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.510	0.510	0.510	0.510	0.469	0
2025-05-14	0.500	0.510	0.500	0.510	0.469	25,000
2025-05-13	0.540	0.540	0.490	0.500	0.460	58,400
2025-05-12	0.500	0.540	0.500	0.540	0.497	300
2025-05-09	0.550	0.550	0.500	0.500	0.460	310,500
2025-05-08	0.500	0.550	0.490	0.550	0.506	101,000
2025-05-07	0.500	0.540	0.490	0.500	0.460	906,700
2025-05-06	0.520	0.520	0.500	0.500	0.460	44,100
2025-05-05	0.500	0.520	0.500	0.520	0.478	685,696
2025-05-02	0.500	0.500	0.500	0.500	0.460	141,023
2025-04-30	0.500	0.500	0.500	0.500	0.460	120,000
2025-04-29	0.540	0.540	0.500	0.500	0.460	294,446
2025-04-28	0.490	0.540	0.490	0.540	0.497	759,000
2025-04-25	0.570	0.570	0.490	0.490	0.451	1,533,389
2025-04-24	0.550	0.570	0.550	0.570	0.524	500
2025-04-23	0.550	0.550	0.550	0.550	0.506	0
2025-04-22	0.580	0.580	0.550	0.550	0.506	5,200
2025-04-21	0.580	0.580	0.570	0.580	0.533	2,788
2025-04-18	0.580	0.580	0.580	0.580	0.533	600
2025-04-17	0.550	0.580	0.550	0.580	0.533	11,700
2025-04-16	0.550	0.550	0.550	0.550	0.506	0
2025-04-15	0.550	0.550	0.550	0.550	0.506	0
2025-04-14	0.550	0.550	0.550	0.550	0.506	30,000
2025-04-11	0.550	0.550	0.550	0.550	0.506	21,803
2025-04-10	0.550	0.550	0.550	0.550	0.506	8,109
2025-04-09	0.580	0.580	0.550	0.550	0.506	12,100
2025-04-08	0.580	0.580	0.580	0.580	0.533	0
2025-04-07	0.590	0.590	0.580	0.580	0.533	1,700
2025-04-04	0.590	0.590	0.590	0.590	0.543	0
2025-04-03	0.590	0.590	0.590	0.590	0.543	35,600
2025-04-02	0.590	0.590	0.590	0.590	0.543	0
2025-03-31	0.550	0.590	0.550	0.590	0.543	7,500
2025-03-28	0.550	0.550	0.550	0.550	0.506	10,000
2025-03-27	0.600	0.600	0.550	0.550	0.506	37,478
2025-03-26	0.600	0.600	0.600	0.600	0.552	1,000
2025-03-25	0.600	0.600	0.600	0.600	0.552	0
2025-03-24	0.520	0.600	0.520	0.600	0.552	10,600
2025-03-21	0.520	0.520	0.520	0.520	0.478	0
2025-03-20	0.600	0.600	0.520	0.520	0.478	450,903
2025-03-19	0.600	0.600	0.600	0.600	0.552	3,210
2025-03-18	0.600	0.610	0.600	0.600	0.552	18,000
2025-03-17	0.600	0.600	0.600	0.600	0.552	0
2025-03-14	0.600	0.600	0.600	0.600	0.552	3,500
2025-03-13	0.600	0.600	0.590	0.600	0.552	10,100
2025-03-11	0.600	0.610	0.600	0.600	0.552	7,000
2025-03-10	0.600	0.600	0.590	0.600	0.552	9,541
2025-03-07	0.590	0.600	0.590	0.600	0.552	21,029
2025-03-06	0.590	0.600	0.590	0.590	0.543	38,400
2025-03-05	0.600	0.600	0.590	0.590	0.543	30,000
2025-03-04	0.600	0.610	0.600	0.600	0.552	13,089
2025-03-03	0.620	0.620	0.590	0.600	0.552	44,100
2025-02-28	0.620	0.620	0.620	0.620	0.570	1,100
2025-02-25	0.620	0.620	0.620	0.620	0.570	2,200
2025-02-24	0.620	0.620	0.620	0.620	0.570	500
2025-02-21	0.610	0.620	0.610	0.620	0.570	38,400
2025-02-20	0.600	0.610	0.590	0.610	0.561	224,000
2025-02-19	0.590	0.600	0.580	0.600	0.552	33,067
2025-02-18	0.620	0.620	0.590	0.590	0.543	39,700
2025-02-17	0.620	0.620	0.620	0.620	0.570	600
2025-02-14	0.590	0.620	0.590	0.620	0.570	61,500

← NewerPage 7 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.