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
2023-08-25	0.350	0.350	0.350	0.350	0.350	0
2023-08-24	0.350	0.350	0.350	0.350	0.350	26,340
2023-08-23	0.370	0.370	0.350	0.350	0.350	4,000
2023-08-22	0.370	0.370	0.370	0.370	0.370	0
2023-08-21	0.370	0.370	0.370	0.370	0.370	0
2023-08-18	0.370	0.370	0.370	0.370	0.370	1,100
2023-08-17	0.350	0.370	0.350	0.370	0.370	400
2023-08-16	0.350	0.350	0.350	0.350	0.350	0
2023-08-15	0.350	0.350	0.350	0.350	0.350	0
2023-08-14	0.350	0.350	0.350	0.350	0.350	19,200
2023-08-11	0.350	0.350	0.350	0.350	0.350	0
2023-08-10	0.350	0.350	0.350	0.350	0.350	0
2023-08-09	0.350	0.350	0.350	0.350	0.350	0
2023-08-08	0.350	0.350	0.350	0.350	0.350	0
2023-08-07	0.350	0.350	0.350	0.350	0.350	0
2023-08-04	0.350	0.350	0.350	0.350	0.350	0
2023-08-03	0.350	0.350	0.350	0.350	0.350	26,900
2023-08-02	0.350	0.350	0.350	0.350	0.350	1,700
2023-08-01	0.350	0.350	0.350	0.350	0.350	1,000
2023-07-31	0.350	0.350	0.350	0.350	0.350	1,700
2023-07-28	0.350	0.350	0.350	0.350	0.350	10,900
2023-07-27	0.400	0.400	0.350	0.350	0.350	3,000
2023-07-26	0.400	0.400	0.400	0.400	0.400	0
2023-07-25	0.400	0.400	0.400	0.400	0.400	0
2023-07-24	0.440	0.440	0.400	0.400	0.400	510
2023-07-21	0.440	0.440	0.440	0.440	0.440	0
2023-07-20	0.380	0.440	0.380	0.440	0.440	2,100
2023-07-19	0.380	0.380	0.380	0.380	0.380	0
2023-07-18	0.380	0.380	0.380	0.380	0.380	0
2023-07-17	0.340	0.380	0.340	0.380	0.380	500
2023-07-14	0.350	0.350	0.340	0.340	0.340	90,710
2023-07-13	0.350	0.350	0.350	0.350	0.350	0
2023-07-12	0.350	0.350	0.350	0.350	0.350	0
2023-07-11	0.350	0.350	0.350	0.350	0.350	0
2023-07-10	0.350	0.350	0.350	0.350	0.350	0
2023-07-07	0.370	0.370	0.350	0.350	0.350	26,025
2023-07-06	0.380	0.380	0.370	0.370	0.370	17,800
2023-07-05	0.380	0.380	0.380	0.380	0.380	0
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-07-03	0.380	0.380	0.380	0.380	0.380	0
2023-06-30	0.380	0.380	0.380	0.380	0.380	0
2023-06-29	0.380	0.380	0.380	0.380	0.380	4,315,812
2023-06-28	0.360	0.380	0.360	0.380	0.380	28,230
2023-06-27	0.360	0.360	0.360	0.360	0.360	0
2023-06-26	0.360	0.360	0.360	0.360	0.360	0
2023-06-23	0.360	0.360	0.360	0.360	0.360	0
2023-06-22	0.350	0.360	0.350	0.360	0.360	500
2023-06-21	0.350	0.350	0.350	0.350	0.350	0
2023-06-20	0.350	0.350	0.350	0.350	0.350	0
2023-06-19	0.350	0.350	0.350	0.350	0.350	20
2023-06-16	0.350	0.350	0.350	0.350	0.350	0
2023-06-15	0.350	0.350	0.350	0.350	0.350	0
2023-06-14	0.350	0.350	0.340	0.350	0.350	25,600
2023-06-13	0.340	0.350	0.340	0.350	0.350	120
2023-06-12	0.330	0.340	0.330	0.340	0.340	9,300
2023-06-09	0.330	0.330	0.330	0.330	0.330	0
2023-06-08	0.330	0.330	0.330	0.330	0.330	0
2023-06-07	0.330	0.330	0.330	0.330	0.330	3,000
2023-06-06	0.330	0.330	0.330	0.330	0.330	0
2023-06-05	0.340	0.340	0.330	0.330	0.330	3,500

← NewerPage 14 of 18 · 1,058 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.