BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.630	0.630	0.590	0.590	0.543	1,040,000
2025-02-12	0.640	0.640	0.620	0.630	0.579	16,000
2025-02-10	0.650	0.650	0.640	0.640	0.589	33,500
2025-02-07	0.650	0.650	0.650	0.650	0.598	10
2025-02-06	0.600	0.650	0.600	0.650	0.598	85,509
2025-02-05	0.580	0.600	0.580	0.600	0.552	1,061,598
2025-02-04	0.590	0.590	0.580	0.580	0.533	4,900
2025-02-03	0.570	0.590	0.560	0.590	0.543	9,525
2025-01-31	0.590	0.590	0.570	0.570	0.524	61,300
2025-01-30	0.590	0.590	0.590	0.590	0.543	2,200
2025-01-28	0.590	0.590	0.590	0.590	0.543	9,500
2025-01-27	0.600	0.600	0.590	0.590	0.543	468
2025-01-24	0.600	0.600	0.600	0.600	0.552	0
2025-01-23	0.600	0.600	0.600	0.600	0.552	0
2025-01-22	0.600	0.600	0.600	0.600	0.552	0
2025-01-21	0.570	0.600	0.570	0.600	0.552	3,000
2025-01-20	0.550	0.570	0.550	0.570	0.524	11,400
2025-01-17	0.550	0.550	0.550	0.550	0.506	0
2025-01-16	0.570	0.570	0.550	0.550	0.506	18,049
2025-01-15	0.560	0.570	0.550	0.570	0.524	31,100
2025-01-14	0.560	0.560	0.560	0.560	0.515	30
2025-01-13	0.570	0.600	0.560	0.560	0.515	81,596
2025-01-10	0.570	0.570	0.570	0.570	0.524	23,000
2025-01-09	0.570	0.570	0.570	0.570	0.524	0
2025-01-08	0.570	0.570	0.570	0.570	0.524	351
2025-01-07	0.570	0.570	0.570	0.570	0.524	0
2025-01-06	0.570	0.570	0.570	0.570	0.524	11,810
2025-01-03	0.550	0.570	0.550	0.570	0.524	3,000
2024-12-31	0.550	0.550	0.550	0.550	0.506	0
2024-12-30	0.550	0.550	0.550	0.550	0.506	0
2024-12-27	0.550	0.550	0.550	0.550	0.506	0
2024-12-26	0.550	0.550	0.550	0.550	0.506	0
2024-12-24	0.550	0.550	0.550	0.550	0.506	0
2024-12-23	0.550	0.600	0.550	0.550	0.506	454,371
2024-12-20	0.570	0.570	0.550	0.550	0.506	1,540
2024-12-19	0.570	0.570	0.570	0.570	0.524	5,001
2024-12-18	0.560	0.570	0.560	0.570	0.524	12,000
2024-12-17	0.560	0.560	0.560	0.560	0.515	4,200
2024-12-16	0.580	0.580	0.550	0.560	0.515	62,100
2024-12-13	0.560	0.580	0.560	0.580	0.533	201,300
2024-12-12	0.580	0.580	0.560	0.560	0.515	370,600
2024-12-11	0.590	0.590	0.580	0.580	0.533	3,000
2024-12-10	0.590	0.590	0.590	0.590	0.543	0
2024-12-09	0.590	0.590	0.590	0.590	0.543	0
2024-12-06	0.590	0.590	0.590	0.590	0.543	0
2024-12-05	0.590	0.590	0.590	0.590	0.543	1,000
2024-12-04	0.550	0.590	0.550	0.590	0.543	300
2024-12-03	0.550	0.550	0.550	0.550	0.506	18,600
2024-12-02	0.590	0.600	0.550	0.550	0.506	266,424
2024-11-29	0.550	0.590	0.550	0.590	0.543	103,648
2024-11-28	0.600	0.600	0.550	0.550	0.506	29,845
2024-11-27	0.550	0.600	0.550	0.600	0.552	200
2024-11-26	0.530	0.560	0.530	0.550	0.506	900
2024-11-25	0.560	0.560	0.530	0.530	0.487	30,000
2024-11-22	0.560	0.560	0.520	0.560	0.515	16,500
2024-11-21	0.560	0.560	0.560	0.560	0.515	0
2024-11-20	0.560	0.560	0.560	0.560	0.515	0
2024-11-19	0.560	0.560	0.560	0.560	0.515	13,436
2024-11-18	0.560	0.560	0.560	0.560	0.515	0
2024-11-15	0.560	0.560	0.560	0.560	0.515	0

← NewerPage 8 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.