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
2022-12-08	0.330	0.360	0.330	0.360	0.360	206
2022-12-07	0.330	0.330	0.330	0.330	0.330	0
2022-12-06	0.330	0.330	0.330	0.330	0.330	6,331
2022-12-05	0.330	0.360	0.330	0.330	0.330	0
2022-12-02	0.360	0.360	0.330	0.330	0.330	1,000
2022-12-01	0.320	0.360	0.320	0.360	0.360	100
2022-11-30	0.330	0.360	0.320	0.320	0.320	568,500
2022-11-29	0.330	0.340	0.330	0.330	0.330	0
2022-11-28	0.340	0.340	0.330	0.330	0.330	31,400
2022-11-25	0.340	0.340	0.340	0.340	0.340	50
2022-11-24	0.360	0.360	0.340	0.340	0.340	5,873
2022-11-23	0.340	0.360	0.340	0.360	0.360	2,000
2022-11-22	0.340	0.340	0.340	0.340	0.340	500
2022-11-21	0.340	0.340	0.340	0.340	0.340	50
2022-11-18	0.340	0.340	0.340	0.340	0.340	0
2022-11-17	0.340	0.340	0.340	0.340	0.340	70
2022-11-16	0.380	0.380	0.340	0.340	0.340	3,300
2022-11-15	0.380	0.380	0.370	0.380	0.380	943,957
2022-11-14	0.380	0.380	0.380	0.380	0.380	0
2022-11-11	0.380	0.380	0.380	0.380	0.380	432
2022-11-10	0.380	0.380	0.380	0.380	0.380	952,450
2022-11-09	0.340	0.380	0.340	0.380	0.380	2,748
2022-11-08	0.340	0.340	0.340	0.340	0.340	1,800
2022-11-07	0.340	0.340	0.340	0.340	0.340	2,152
2022-11-04	0.360	0.360	0.340	0.340	0.340	6,200
2022-11-03	0.360	0.380	0.350	0.360	0.360	0
2022-11-01	0.380	0.380	0.350	0.360	0.360	1,300
2022-10-31	0.350	0.380	0.350	0.380	0.380	269
2022-10-28	0.370	0.370	0.350	0.350	0.350	7,000
2022-10-27	0.370	0.370	0.370	0.370	0.370	700
2022-10-26	0.370	0.370	0.370	0.370	0.370	327
2022-10-25	0.370	0.370	0.370	0.370	0.370	23
2022-10-21	0.370	0.370	0.360	0.370	0.370	800
2022-10-20	0.370	0.370	0.370	0.370	0.370	45
2022-10-19	0.370	0.370	0.370	0.370	0.370	7
2022-10-18	0.370	0.370	0.370	0.370	0.370	200
2022-10-17	0.370	0.370	0.370	0.370	0.370	930
2022-10-14	0.370	0.370	0.370	0.370	0.370	900
2022-10-13	0.370	0.370	0.370	0.370	0.370	0
2022-10-12	0.370	0.370	0.370	0.370	0.370	0
2022-10-11	0.370	0.370	0.370	0.370	0.370	0
2022-10-10	0.370	0.370	0.370	0.370	0.370	0
2022-10-07	0.370	0.370	0.370	0.370	0.370	0
2022-10-06	0.370	0.370	0.370	0.370	0.370	0
2022-10-05	0.370	0.370	0.370	0.370	0.370	1,000
2022-10-04	0.370	0.370	0.370	0.370	0.370	12,200
2022-10-03	0.370	0.370	0.370	0.370	0.370	2,600
2022-09-30	0.310	0.370	0.310	0.370	0.370	1,900
2022-09-29	0.310	0.310	0.310	0.310	0.310	0
2022-09-28	0.310	0.310	0.310	0.310	0.310	0
2022-09-27	0.310	0.310	0.310	0.310	0.310	4,800
2022-09-26	0.310	0.310	0.310	0.310	0.310	0
2022-09-23	0.310	0.310	0.310	0.310	0.310	3,150
2022-09-22	0.310	0.310	0.300	0.310	0.310	0
2022-09-21	0.300	0.310	0.300	0.310	0.310	8,800
2022-09-20	0.300	0.320	0.300	0.300	0.300	0
2022-09-19	0.300	0.320	0.300	0.300	0.300	0
2022-09-16	0.320	0.320	0.300	0.300	0.300	40,500
2022-09-15	0.320	0.320	0.320	0.320	0.320	0
2022-09-14	0.320	0.320	0.320	0.320	0.320	1,000

← NewerPage 17 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.