GRIT REAL ESTATE INCOME GROUP LIMITED - (MUR) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 700 |
| 2024-11-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-10-30 | 9.000 | 9.000 | 7.500 | 7.500 | 7.500 | 5,000 |
| 2024-10-29 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 3,100 |
| 2024-10-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2024-10-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-10-24 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 200 |
| 2024-10-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 40 |
| 2024-10-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-08 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-02 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-01 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-30 | 10.150 | 10.500 | 10.150 | 10.500 | 10.500 | 100 |
| 2024-09-27 | 10.000 | 10.150 | 10.000 | 10.150 | 10.150 | 500 |
| 2024-09-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-09-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-09-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-09-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-09-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-09-19 | 9.220 | 10.000 | 9.220 | 10.000 | 10.000 | 2,070 |
| 2024-09-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 100 |
| 2024-09-17 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-16 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-12 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-11 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-09-09 | 9.100 | 9.220 | 9.100 | 9.220 | 9.220 | 200 |
| 2024-09-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-09-05 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-09-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-09-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-09-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-30 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-27 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-08-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.