EXCELSIOR UNITED DEVELOPMENT COMPANIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.200	15.200	15.200	15.200	15.200	47
2024-05-28	15.700	15.700	15.200	15.200	15.200	200
2024-05-27	15.700	15.700	15.700	15.700	15.700	0
2024-05-24	15.700	15.700	15.700	15.700	15.700	0
2024-05-23	15.700	15.700	15.700	15.700	15.700	0
2024-05-22	15.700	15.700	15.700	15.700	15.700	1,500
2024-05-21	15.700	15.700	15.700	15.700	15.700	300
2024-05-20	15.700	15.700	15.700	15.700	15.700	0
2024-05-17	15.750	15.750	15.700	15.700	15.700	1,000
2024-05-16	15.650	15.750	15.650	15.750	15.750	5,000
2024-05-15	15.600	15.650	15.600	15.650	15.650	99,800
2024-05-14	15.650	15.650	15.600	15.600	15.600	15,011
2024-05-13	15.650	15.650	15.650	15.650	15.650	0
2024-05-10	15.650	15.650	15.650	15.650	15.650	13,000
2024-05-09	15.650	15.650	15.650	15.650	15.650	0
2024-05-08	15.650	15.650	15.650	15.650	15.650	41
2024-05-07	15.650	15.650	15.650	15.650	15.650	0
2024-05-06	15.650	15.650	15.650	15.650	15.650	0
2024-05-03	15.900	15.900	15.650	15.650	15.650	2,000
2024-05-02	15.900	15.900	15.900	15.900	15.900	0
2024-04-30	15.600	15.900	15.600	15.900	15.900	200
2024-04-29	15.600	15.600	15.600	15.600	15.600	0
2024-04-26	15.600	15.600	15.600	15.600	15.600	0
2024-04-25	15.600	15.600	15.600	15.600	15.600	78
2024-04-24	15.600	15.600	15.600	15.600	15.600	0
2024-04-23	16.000	16.000	15.600	15.600	15.600	39,200
2024-04-19	16.000	16.000	16.000	16.000	16.000	0
2024-04-18	15.600	16.000	15.600	16.000	16.000	9,757
2024-04-17	15.600	15.600	15.600	15.600	15.600	19,500
2024-04-16	15.600	16.000	15.600	15.600	15.600	800
2024-04-15	15.600	15.600	15.600	15.600	15.600	0
2024-04-12	15.600	15.600	15.600	15.600	15.600	63
2024-04-10	15.600	15.600	15.600	15.600	15.600	400
2024-04-08	15.600	15.600	15.600	15.600	15.600	2,200
2024-04-05	15.600	15.600	15.600	15.600	15.600	2,500
2024-04-04	15.600	15.600	15.600	15.600	15.600	0
2024-04-03	15.600	15.600	15.600	15.600	15.600	0
2024-04-02	15.600	15.600	15.600	15.600	15.600	0
2024-04-01	15.500	15.600	15.500	15.600	15.600	5,000
2024-03-29	15.500	15.500	15.500	15.500	15.500	1,196
2024-03-28	15.450	15.500	15.450	15.500	15.500	13,600
2024-03-27	14.700	15.450	14.700	15.450	15.450	300
2024-03-26	14.650	14.700	14.650	14.700	14.700	222
2024-03-25	14.650	14.650	14.650	14.650	14.650	0
2024-03-22	14.650	14.650	14.650	14.650	14.650	0
2024-03-21	14.650	14.650	14.650	14.650	14.650	0
2024-03-20	14.600	14.650	14.600	14.650	14.650	1,595
2024-03-19	14.600	14.600	14.600	14.600	14.600	49
2024-03-18	14.600	14.600	14.600	14.600	14.600	0
2024-03-15	14.600	14.600	14.600	14.600	14.600	0
2024-03-14	14.600	14.600	14.600	14.600	14.600	0
2024-03-13	14.600	14.600	14.600	14.600	14.600	0
2024-03-11	14.600	14.600	14.600	14.600	14.600	0
2024-03-07	15.000	15.000	14.600	14.600	14.600	5,901
2024-03-06	15.000	15.000	15.000	15.000	15.000	100
2024-03-05	15.000	15.000	15.000	15.000	15.000	28,479
2024-03-04	15.000	15.000	15.000	15.000	15.000	15,612
2024-03-01	15.000	15.000	15.000	15.000	15.000	55,500
2024-02-29	15.000	15.000	15.000	15.000	15.000	0
2024-02-28	15.000	15.000	15.000	15.000	15.000	5,000

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.8400 MUR
2026-01-05	0.6600 MUR
2025-07-10	0.6000 MUR
2025-01-07	0.6000 MUR
2024-07-23	0.6000 MUR
2024-01-10	0.5000 MUR
2023-07-12	0.6500 MUR
2023-01-05	0.5000 MUR
2022-07-13	0.4000 MUR
2022-01-14	0.9500 MUR
2021-07-14	0.3000 MUR
2021-01-05	0.3000 MUR
2020-07-10	0.2500 MUR
2020-01-07	0.2500 MUR
2019-07-15	0.2500 MUR
2019-01-09	1.2000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.