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
2022-09-13	0.320	0.320	0.320	0.320	0.320	25
2022-09-12	0.320	0.320	0.300	0.320	0.320	0
2022-09-09	0.300	0.320	0.300	0.320	0.320	1,800
2022-09-08	0.300	0.300	0.290	0.300	0.300	0
2022-09-07	0.300	0.300	0.290	0.300	0.300	0
2022-09-06	0.290	0.300	0.290	0.300	0.300	59,300
2022-09-05	0.290	0.300	0.290	0.290	0.290	0
2022-09-02	0.300	0.300	0.290	0.290	0.290	10,000
2022-08-31	0.290	0.300	0.290	0.300	0.300	15,300
2022-08-30	0.290	0.300	0.290	0.290	0.290	0
2022-08-29	0.290	0.300	0.290	0.290	0.290	0
2022-08-26	0.300	0.300	0.290	0.290	0.290	8,100
2022-08-25	0.300	0.300	0.300	0.300	0.300	20,000
2022-08-24	0.290	0.300	0.280	0.300	0.300	34,800
2022-08-23	0.300	0.300	0.290	0.290	0.290	97,846
2022-08-22	0.300	0.300	0.300	0.300	0.300	140,499
2022-08-19	0.300	0.300	0.300	0.300	0.300	0
2022-08-18	0.300	0.300	0.300	0.300	0.300	219,400
2022-08-17	0.300	0.300	0.300	0.300	0.300	16,100
2022-08-16	0.350	0.350	0.300	0.300	0.300	113,133
2022-08-12	0.350	0.350	0.350	0.350	0.350	150
2022-08-11	0.350	0.380	0.350	0.350	0.350	0
2022-08-10	0.350	0.380	0.350	0.350	0.350	0
2022-08-09	0.350	0.380	0.350	0.350	0.350	0
2022-08-08	0.350	0.380	0.350	0.350	0.350	0
2022-08-05	0.350	0.380	0.350	0.350	0.350	0
2022-08-04	0.350	0.380	0.350	0.350	0.350	0
2022-08-03	0.350	0.380	0.350	0.350	0.350	0
2022-08-02	0.350	0.380	0.350	0.350	0.350	0
2022-08-01	0.350	0.380	0.350	0.350	0.350	0
2022-07-29	0.380	0.380	0.350	0.350	0.350	25,000
2022-07-28	0.390	0.390	0.380	0.380	0.380	1,500
2022-07-27	0.390	0.390	0.390	0.390	0.390	2
2022-07-26	0.390	0.390	0.350	0.390	0.390	0
2022-07-25	0.390	0.390	0.350	0.390	0.390	0
2022-07-22	0.350	0.390	0.350	0.390	0.390	860,030
2022-07-21	0.350	0.350	0.330	0.350	0.350	0
2022-07-20	0.330	0.350	0.330	0.350	0.350	200
2022-07-19	0.330	0.330	0.330	0.330	0.330	10,335

← NewerPage 18 of 18 · 1,059 trading days

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.