BLUELIFE LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.580	0.580	0.560	0.560	0.515	1,000
2024-11-13	0.590	0.590	0.580	0.580	0.533	5,100
2024-11-12	0.590	0.590	0.590	0.590	0.543	4,200
2024-11-11	0.590	0.600	0.590	0.590	0.543	11,000
2024-11-08	0.570	0.590	0.560	0.590	0.543	188,200
2024-11-07	0.580	0.580	0.570	0.570	0.524	56,000
2024-11-06	0.560	0.590	0.560	0.580	0.533	16,000
2024-11-05	0.570	0.570	0.560	0.560	0.515	145,100
2024-11-04	0.590	0.590	0.570	0.570	0.524	100,500
2024-11-01	0.590	0.590	0.590	0.590	0.543	38,000
2024-10-30	0.570	0.590	0.570	0.590	0.543	10,000
2024-10-29	0.560	0.570	0.560	0.570	0.524	98,886
2024-10-28	0.560	0.560	0.560	0.560	0.515	0
2024-10-25	0.560	0.560	0.560	0.560	0.515	365,876
2024-10-24	0.560	0.560	0.560	0.560	0.515	0
2024-10-23	0.600	0.600	0.560	0.560	0.515	103,500
2024-10-22	0.600	0.600	0.600	0.600	0.552	500
2024-10-21	0.600	0.600	0.600	0.600	0.552	295,000
2024-10-18	0.600	0.600	0.560	0.600	0.552	22,186
2024-10-17	0.560	0.600	0.560	0.600	0.552	300
2024-10-16	0.600	0.600	0.560	0.560	0.515	1,394,766
2024-10-15	0.600	0.600	0.600	0.600	0.552	0
2024-10-14	0.590	0.600	0.580	0.600	0.552	7,400
2024-10-11	0.600	0.600	0.590	0.590	0.543	54,200
2024-10-10	0.600	0.600	0.600	0.600	0.552	1,000
2024-10-09	0.590	0.600	0.550	0.600	0.552	177,400
2024-10-08	0.550	0.590	0.550	0.590	0.543	54,401
2024-10-07	0.550	0.550	0.550	0.550	0.506	35,200
2024-10-04	0.590	0.590	0.550	0.550	0.506	108,000
2024-10-03	0.590	0.590	0.590	0.590	0.543	10,000
2024-10-02	0.600	0.600	0.550	0.590	0.543	12,028
2024-10-01	0.600	0.600	0.600	0.600	0.552	55,000
2024-09-30	0.600	0.600	0.600	0.600	0.552	1,100
2024-09-27	0.600	0.600	0.550	0.600	0.552	180,439
2024-09-26	0.600	0.670	0.600	0.600	0.552	86,699
2024-09-25	0.600	0.600	0.600	0.600	0.552	500
2024-09-24	0.600	0.600	0.590	0.600	0.552	16,200
2024-09-23	0.630	0.630	0.560	0.600	0.552	84,100
2024-09-20	0.650	0.650	0.610	0.630	0.579	31,706
2024-09-19	0.680	0.680	0.650	0.650	0.598	1,513
2024-09-18	0.680	0.680	0.680	0.680	0.625	800
2024-09-17	0.570	0.680	0.510	0.680	0.625	192,300
2024-09-16	0.590	0.590	0.570	0.570	0.524	8,500
2024-09-13	0.550	0.600	0.550	0.590	0.543	82,100
2024-09-12	0.460	0.550	0.460	0.550	0.506	581,173
2024-09-11	0.480	0.480	0.460	0.460	0.423	3,500
2024-09-10	0.480	0.480	0.480	0.480	0.441	0
2024-09-09	0.480	0.480	0.470	0.480	0.441	43,155
2024-09-06	0.480	0.480	0.480	0.480	0.441	0
2024-09-05	0.480	0.500	0.480	0.480	0.441	4,100
2024-09-04	0.480	0.480	0.480	0.480	0.441	0
2024-09-03	0.500	0.500	0.480	0.480	0.441	54,500
2024-09-02	0.500	0.500	0.500	0.500	0.460	67
2024-08-30	0.500	0.500	0.450	0.500	0.460	51,500
2024-08-29	0.500	0.500	0.500	0.500	0.460	500
2024-08-28	0.500	0.500	0.490	0.500	0.460	24,500
2024-08-27	0.500	0.500	0.460	0.500	0.460	2,000
2024-08-26	0.500	0.500	0.500	0.500	0.460	3,351
2024-08-23	0.500	0.500	0.490	0.490	0.451	492
2024-08-22	0.510	0.510	0.460	0.500	0.460	710

← NewerPage 9 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.