FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.500	15.500	15.500	15.500	15.500	0
2024-02-26	15.500	15.500	15.500	15.500	15.500	100
2024-02-23	16.000	16.000	15.500	15.500	15.500	39,154
2024-02-21	16.000	16.000	16.000	16.000	16.000	2,158
2024-02-20	16.000	16.000	16.000	16.000	16.000	0
2024-02-19	16.000	16.000	16.000	16.000	16.000	3,155
2024-02-16	16.100	16.100	16.000	16.000	16.000	10,014
2024-02-15	16.100	16.100	16.100	16.100	16.100	2,200
2024-02-14	16.100	16.100	16.100	16.100	16.100	1,100
2024-02-13	16.150	16.150	16.100	16.100	16.100	1,200
2024-02-12	15.150	16.150	15.150	16.150	16.150	300
2024-02-09	15.150	15.150	15.150	15.150	15.150	1,000
2024-02-08	15.950	15.950	15.150	15.150	15.150	3,300
2024-02-07	16.000	16.000	15.950	15.950	15.950	3,101
2024-02-06	16.950	16.950	16.000	16.000	16.000	1,797
2024-02-05	16.950	16.950	16.950	16.950	16.950	100
2024-02-02	16.950	16.950	16.950	16.950	16.950	100
2024-01-31	17.000	17.000	16.950	16.950	16.950	6,725
2024-01-30	17.000	17.000	17.000	17.000	17.000	0
2024-01-29	16.950	17.000	16.950	17.000	17.000	200
2024-01-26	16.950	16.950	16.950	16.950	16.950	2,599
2024-01-24	16.950	16.950	16.950	16.950	16.950	1
2024-01-22	17.250	17.250	16.950	16.950	16.950	3,054
2024-01-19	17.250	17.250	17.250	17.250	17.250	0
2024-01-18	16.950	17.250	16.950	17.250	17.250	300
2024-01-17	16.950	16.950	16.950	16.950	16.950	0
2024-01-15	16.950	16.950	16.950	16.950	16.950	300
2024-01-12	16.950	16.950	16.950	16.950	16.950	32
2024-01-11	16.950	16.950	16.950	16.950	16.950	0
2024-01-10	16.500	16.950	16.500	16.950	16.950	300
2024-01-09	16.500	16.500	16.500	16.500	16.500	0
2024-01-08	16.300	16.500	16.300	16.500	16.500	32,600
2024-01-05	16.300	16.300	16.300	16.300	16.300	6,746
2024-01-04	16.300	16.300	16.300	16.300	16.300	1,006
2024-01-03	16.300	16.300	16.300	16.300	16.300	0
2023-12-29	16.300	16.300	16.300	16.300	16.300	0
2023-12-28	16.300	16.300	16.300	16.300	16.300	0
2023-12-27	16.200	16.300	16.200	16.300	16.300	30,100
2023-12-26	17.000	17.000	16.200	16.200	16.200	1,300
2023-12-22	17.000	17.000	17.000	17.000	17.000	300
2023-12-21	17.000	17.000	17.000	17.000	17.000	200
2023-12-20	17.000	17.000	17.000	17.000	17.000	0
2023-12-19	17.000	17.000	17.000	17.000	17.000	0
2023-12-18	16.100	17.000	16.100	17.000	17.000	205
2023-12-15	16.100	16.100	16.100	16.100	16.100	0
2023-12-14	16.100	16.150	16.100	16.100	16.100	1,180
2023-12-13	16.100	16.100	16.100	16.100	16.100	0
2023-12-12	16.100	16.100	16.100	16.100	16.100	0
2023-12-11	16.100	16.100	16.100	16.100	16.100	0
2023-12-08	16.200	16.200	16.100	16.100	16.100	64,642
2023-12-07	16.200	16.200	16.200	16.200	16.200	4,346
2023-12-06	16.100	16.200	16.100	16.200	16.200	240
2023-12-05	16.000	16.100	16.000	16.100	16.100	4,577
2023-12-04	16.000	16.000	16.000	16.000	16.000	4,400
2023-12-01	16.450	16.450	16.000	16.000	16.000	4,100
2023-11-30	16.100	16.450	16.100	16.450	16.450	1,700
2023-11-29	16.150	16.150	16.100	16.100	16.100	500
2023-11-28	16.500	16.500	16.150	16.150	16.150	500
2023-11-27	16.650	16.650	16.500	16.500	16.500	500
2023-11-24	17.500	17.500	16.650	16.650	16.650	400

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-19	0.7000 MUR
2024-11-20	0.7000 MUR
2023-11-21	0.6500 MUR
2022-11-21	0.6000 MUR
2021-11-22	0.6000 MUR
2019-08-05	0.6000 MUR

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