GRIT REAL ESTATE INCOME GROUP LIMITED - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.200 | 0.210 | 0.200 | 0.200 | 0.200 | 16,549 |
| 2024-05-28 | 0.220 | 0.220 | 0.200 | 0.200 | 0.200 | 11,102 |
| 2024-05-27 | 0.230 | 0.230 | 0.220 | 0.220 | 0.220 | 5,637 |
| 2024-05-24 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-05-23 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 3,400 |
| 2024-05-22 | 0.250 | 0.250 | 0.240 | 0.240 | 0.240 | 4,440 |
| 2024-05-21 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,000 |
| 2024-05-20 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 10,000 |
| 2024-05-17 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-05-16 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-05-15 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 800 |
| 2024-05-14 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-13 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-10 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-09 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 100 |
| 2024-05-08 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 28,086 |
| 2024-05-07 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-06 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 100 |
| 2024-05-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 1,800 |
| 2024-05-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 3,300 |
| 2024-04-30 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 400 |
| 2024-04-29 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-26 | 0.280 | 0.280 | 0.260 | 0.260 | 0.260 | 18,000 |
| 2024-04-25 | 0.280 | 0.280 | 0.250 | 0.280 | 0.280 | 22,701 |
| 2024-04-24 | 0.260 | 0.280 | 0.260 | 0.280 | 0.280 | 880 |
| 2024-04-23 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-19 | 0.280 | 0.280 | 0.260 | 0.260 | 0.260 | 2,000 |
| 2024-04-18 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 1,500 |
| 2024-04-17 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-16 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-15 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-12 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-10 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-08 | 0.280 | 0.280 | 0.260 | 0.280 | 0.280 | 3,032 |
| 2024-04-05 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-04-04 | 0.260 | 0.280 | 0.260 | 0.280 | 0.280 | 1,000 |
| 2024-04-03 | 0.290 | 0.290 | 0.260 | 0.260 | 0.260 | 7,100 |
| 2024-04-02 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 0 |
| 2024-04-01 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 1,000 |
| 2024-03-29 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 2,300 |
| 2024-03-28 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 200 |
| 2024-03-27 | 0.280 | 0.300 | 0.280 | 0.300 | 0.300 | 200 |
| 2024-03-26 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-25 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 3,000 |
| 2024-03-22 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 202 |
| 2024-03-21 | 0.280 | 0.280 | 0.250 | 0.280 | 0.280 | 3,255 |
| 2024-03-20 | 0.280 | 0.280 | 0.250 | 0.280 | 0.280 | 8,350 |
| 2024-03-19 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 900 |
| 2024-03-18 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 2,955 |
| 2024-03-15 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 200 |
| 2024-03-14 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 100 |
| 2024-03-13 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-11 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-07 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 9,700 |
| 2024-03-06 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 8,200 |
| 2024-03-05 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 1,400 |
| 2024-03-04 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 85,680 |
| 2024-03-01 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 5,100 |
| 2024-02-29 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 1,700 |
| 2024-02-28 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 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.