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
2023-03-09	0.340	0.340	0.330	0.330	0.330	2,600
2023-03-08	0.330	0.340	0.330	0.340	0.340	860
2023-03-07	0.330	0.330	0.330	0.330	0.330	0
2023-03-06	0.330	0.330	0.330	0.330	0.330	0
2023-03-03	0.330	0.330	0.330	0.330	0.330	0
2023-03-02	0.330	0.330	0.330	0.330	0.330	0
2023-03-01	0.330	0.330	0.330	0.330	0.330	2,200
2023-02-28	0.340	0.360	0.330	0.330	0.330	410
2023-02-27	0.340	0.340	0.340	0.340	0.340	1,000
2023-02-24	0.340	0.340	0.340	0.340	0.340	5,400
2023-02-23	0.340	0.340	0.340	0.340	0.340	4,200
2023-02-22	0.340	0.340	0.340	0.340	0.340	34,300
2023-02-21	0.340	0.340	0.340	0.340	0.340	0
2023-02-17	0.340	0.340	0.340	0.340	0.340	0
2023-02-16	0.340	0.340	0.340	0.340	0.340	4
2023-02-15	0.360	0.360	0.340	0.340	0.340	3,656
2023-02-14	0.360	0.360	0.360	0.360	0.360	2,000
2023-02-13	0.360	0.360	0.360	0.360	0.360	0
2023-02-10	0.360	0.360	0.360	0.360	0.360	0
2023-02-09	0.360	0.360	0.360	0.360	0.360	0
2023-02-08	0.340	0.360	0.340	0.360	0.360	200
2023-02-07	0.340	0.340	0.340	0.340	0.340	1,000
2023-02-06	0.340	0.340	0.340	0.340	0.340	6,500
2023-02-03	0.340	0.340	0.340	0.340	0.340	11,000
2023-02-02	0.340	0.340	0.340	0.340	0.340	1,000
2023-01-31	0.340	0.360	0.340	0.340	0.340	1,630
2023-01-30	0.340	0.360	0.340	0.340	0.340	0
2023-01-26	0.350	0.360	0.340	0.340	0.340	10,512
2023-01-25	0.350	0.350	0.350	0.350	0.350	5,000
2023-01-24	0.350	0.350	0.340	0.350	0.350	0
2023-01-23	0.350	0.350	0.340	0.350	0.350	0
2023-01-20	0.350	0.350	0.340	0.350	0.350	0
2023-01-19	0.350	0.350	0.340	0.350	0.350	10,000
2023-01-18	0.350	0.350	0.350	0.350	0.350	0
2023-01-17	0.350	0.350	0.350	0.350	0.350	0
2023-01-16	0.350	0.350	0.350	0.350	0.350	600
2023-01-13	0.350	0.350	0.350	0.350	0.350	4,500
2023-01-12	0.360	0.360	0.340	0.350	0.350	14,900
2023-01-11	0.360	0.360	0.360	0.360	0.360	20
2023-01-10	0.360	0.360	0.360	0.360	0.360	0
2023-01-09	0.360	0.360	0.360	0.360	0.360	14,400
2023-01-06	0.360	0.360	0.360	0.360	0.360	400
2023-01-05	0.360	0.360	0.360	0.360	0.360	40
2023-01-04	0.380	0.380	0.360	0.360	0.360	1,220
2022-12-30	0.380	0.390	0.380	0.380	0.380	0
2022-12-29	0.380	0.390	0.380	0.380	0.380	0
2022-12-28	0.380	0.390	0.380	0.380	0.380	0
2022-12-27	0.380	0.390	0.380	0.380	0.380	0
2022-12-26	0.390	0.390	0.380	0.380	0.380	300
2022-12-23	0.380	0.390	0.380	0.390	0.390	1,400
2022-12-22	0.380	0.380	0.380	0.380	0.380	10
2022-12-21	0.380	0.380	0.380	0.380	0.380	20,250
2022-12-20	0.380	0.380	0.380	0.380	0.380	30
2022-12-19	0.360	0.380	0.360	0.380	0.380	780
2022-12-16	0.360	0.360	0.360	0.360	0.360	100
2022-12-15	0.360	0.360	0.360	0.360	0.360	2,030
2022-12-14	0.360	0.360	0.360	0.360	0.360	160
2022-12-13	0.360	0.360	0.360	0.360	0.360	10
2022-12-12	0.360	0.360	0.360	0.360	0.360	2,000
2022-12-09	0.360	0.360	0.360	0.360	0.360	1,800

← NewerPage 16 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.