EXCELSIOR UNITED DEVELOPMENT COMPANIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.700	14.700	14.000	14.000	14.000	10,222
2022-12-09	14.700	14.700	14.700	14.700	14.700	1,310
2022-12-08	14.800	14.800	14.700	14.700	14.700	430
2022-12-07	15.000	15.000	14.800	14.800	14.800	47,773
2022-12-06	15.000	15.000	15.000	15.000	15.000	10,200
2022-12-05	15.000	15.000	15.000	15.000	15.000	0
2022-12-02	15.000	15.000	15.000	15.000	15.000	0
2022-12-01	15.000	15.000	15.000	15.000	15.000	8,600
2022-11-30	15.000	15.000	15.000	15.000	15.000	3,500
2022-11-29	15.000	15.000	14.700	15.000	15.000	0
2022-11-28	14.700	15.000	14.700	15.000	15.000	14,910
2022-11-25	14.700	14.700	14.700	14.700	14.700	0
2022-11-24	14.700	14.700	14.700	14.700	14.700	0
2022-11-23	14.700	14.700	14.700	14.700	14.700	0
2022-11-22	14.700	14.700	14.700	14.700	14.700	16,901
2022-11-21	14.700	14.800	14.700	14.700	14.700	0
2022-11-18	14.700	14.800	14.700	14.700	14.700	0
2022-11-17	14.700	14.800	14.700	14.700	14.700	0
2022-11-16	14.700	14.800	14.700	14.700	14.700	0
2022-11-15	14.800	14.800	14.700	14.700	14.700	700
2022-11-14	14.800	14.800	14.800	14.800	14.800	8,000
2022-11-11	14.700	14.800	14.700	14.800	14.800	2,013
2022-11-10	14.700	14.700	14.700	14.700	14.700	22,364
2022-11-09	14.700	14.700	14.600	14.700	14.700	0
2022-11-08	14.600	14.700	14.600	14.700	14.700	200
2022-11-07	14.600	14.600	14.500	14.600	14.600	0
2022-11-04	14.600	14.600	14.500	14.600	14.600	0
2022-11-03	14.600	14.600	14.500	14.600	14.600	0
2022-11-01	14.500	14.600	14.500	14.600	14.600	200
2022-10-31	14.500	14.500	14.500	14.500	14.500	300
2022-10-28	14.500	14.550	14.500	14.500	14.500	0
2022-10-27	14.550	14.550	14.500	14.500	14.500	530
2022-10-26	14.550	14.550	14.550	14.550	14.550	228
2022-10-25	14.550	14.550	14.550	14.550	14.550	1,501
2022-10-21	14.550	14.550	14.550	14.550	14.550	8
2022-10-20	14.550	14.550	14.550	14.550	14.550	0
2022-10-19	14.550	14.550	14.550	14.550	14.550	0
2022-10-18	14.550	14.550	14.550	14.550	14.550	330
2022-10-17	14.550	14.550	14.550	14.550	14.550	0
2022-10-14	14.550	14.550	14.550	14.550	14.550	0
2022-10-13	14.550	14.550	14.550	14.550	14.550	5,105
2022-10-12	14.550	14.550	14.450	14.550	14.550	0
2022-10-11	14.550	14.550	14.450	14.550	14.550	0
2022-10-10	14.450	14.550	14.450	14.550	14.550	5,085
2022-10-07	14.450	14.450	14.450	14.450	14.450	48
2022-10-06	14.450	14.450	14.450	14.450	14.450	100
2022-10-05	14.450	14.450	14.450	14.450	14.450	12
2022-10-04	14.450	14.700	14.450	14.450	14.450	0
2022-10-03	14.700	14.700	14.450	14.450	14.450	21,900
2022-09-30	14.750	14.750	14.700	14.700	14.700	106,400
2022-09-29	14.750	14.750	14.500	14.750	14.750	28,600
2022-09-28	14.500	14.750	14.500	14.750	14.750	2,003
2022-09-27	14.300	14.500	14.300	14.500	14.500	5,600
2022-09-26	14.300	14.500	14.300	14.300	14.300	0
2022-09-23	14.300	14.500	14.300	14.300	14.300	27,368
2022-09-22	14.450	14.450	14.300	14.300	14.300	12,000
2022-09-21	14.450	14.450	14.450	14.450	14.450	0
2022-09-20	14.450	14.450	14.450	14.450	14.450	100
2022-09-19	14.450	14.450	14.450	14.450	14.450	1,020
2022-09-16	14.350	14.450	14.350	14.450	14.450	100

← NewerPage 17 of 21 · 1,250 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.