GRIT REAL ESTATE INCOME GROUP LIMITED - (USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.310	0.310	0.310	0.310	0.310	1,000
2023-11-23	0.310	0.310	0.310	0.310	0.310	0
2023-11-22	0.290	0.310	0.290	0.310	0.310	100
2023-11-21	0.290	0.290	0.290	0.290	0.290	0
2023-11-20	0.300	0.300	0.290	0.290	0.290	300
2023-11-17	0.300	0.300	0.300	0.300	0.300	0
2023-11-16	0.300	0.300	0.300	0.300	0.300	2,600
2023-11-15	0.300	0.300	0.300	0.300	0.300	4,000
2023-11-14	0.330	0.330	0.300	0.300	0.300	3,000
2023-11-13	0.300	0.330	0.300	0.330	0.330	3,000
2023-11-10	0.300	0.300	0.300	0.300	0.300	5,000
2023-11-09	0.300	0.320	0.300	0.300	0.300	7,000
2023-11-08	0.330	0.330	0.300	0.300	0.300	5,055
2023-11-07	0.330	0.330	0.330	0.330	0.330	0
2023-11-06	0.350	0.350	0.300	0.330	0.330	20,850
2023-11-03	0.360	0.360	0.350	0.350	0.350	15,000
2023-10-31	0.400	0.400	0.360	0.360	0.360	2,060
2023-10-30	0.400	0.400	0.400	0.400	0.400	0
2023-10-27	0.400	0.400	0.400	0.400	0.400	0
2023-10-26	0.400	0.400	0.400	0.400	0.400	0
2023-10-25	0.400	0.400	0.400	0.400	0.400	71,600
2023-10-24	0.400	0.400	0.400	0.400	0.400	1
2023-10-23	0.400	0.400	0.400	0.400	0.400	50
2023-10-20	0.400	0.400	0.400	0.400	0.400	0
2023-10-19	0.400	0.400	0.400	0.400	0.400	0
2023-10-18	0.400	0.400	0.400	0.400	0.400	0
2023-10-17	0.390	0.400	0.390	0.400	0.400	1,230
2023-10-16	0.390	0.390	0.390	0.390	0.390	1,300
2023-10-13	0.390	0.390	0.390	0.390	0.390	5
2023-10-12	0.390	0.390	0.390	0.390	0.390	0
2023-10-11	0.390	0.390	0.390	0.390	0.390	0
2023-10-10	0.380	0.390	0.380	0.390	0.390	1,000
2023-10-09	0.380	0.380	0.380	0.380	0.380	500
2023-10-06	0.380	0.380	0.380	0.380	0.380	0
2023-10-05	0.390	0.390	0.380	0.380	0.380	9,800
2023-10-04	0.390	0.390	0.390	0.390	0.390	0
2023-10-03	0.390	0.390	0.390	0.390	0.390	0
2023-10-02	0.390	0.390	0.390	0.390	0.390	0
2023-09-29	0.390	0.390	0.390	0.390	0.390	100
2023-09-28	0.390	0.390	0.390	0.390	0.390	4,423
2023-09-27	0.390	0.390	0.390	0.390	0.390	2,139,429
2023-09-26	0.390	0.390	0.390	0.390	0.390	100
2023-09-25	0.390	0.390	0.390	0.390	0.390	0
2023-09-22	0.370	0.390	0.370	0.390	0.390	2,000
2023-09-21	0.360	0.370	0.360	0.370	0.370	1,100
2023-09-19	0.360	0.360	0.360	0.360	0.360	0
2023-09-18	0.370	0.370	0.360	0.360	0.360	3,000
2023-09-15	0.370	0.370	0.370	0.370	0.370	0
2023-09-14	0.360	0.370	0.360	0.370	0.370	46,500
2023-09-13	0.360	0.360	0.360	0.360	0.360	0
2023-09-12	0.360	0.360	0.360	0.360	0.360	0
2023-09-11	0.360	0.360	0.360	0.360	0.360	18,554,827
2023-09-08	0.350	0.360	0.350	0.360	0.360	100
2023-09-07	0.350	0.350	0.350	0.350	0.350	0
2023-09-05	0.400	0.400	0.400	0.400	0.400	9,636,284
2023-09-04	0.400	0.400	0.400	0.400	0.400	0
2023-09-01	0.390	0.400	0.390	0.400	0.400	1,200
2023-08-31	0.390	0.390	0.390	0.390	0.390	1,000
2023-08-30	0.350	0.390	0.350	0.390	0.390	500
2023-08-29	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 13 of 18 · 1,059 trading daysOlder →

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.