Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FINC.SEM stock page

FINCORP INVESTMENT LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-0917.00017.00017.00017.00017.000375
2023-03-0817.00017.00017.00017.00017.0000
2023-03-0717.20017.20017.00017.00017.0001,500
2023-03-0617.20017.20017.20017.20017.2006,000
2023-03-0317.20017.20017.20017.20017.2000
2023-03-0217.20017.20017.00017.20017.2002,425
2023-03-0117.80017.80017.20017.20017.2001,100
2023-02-2817.80017.80017.80017.80017.8000
2023-02-2717.00017.80017.00017.80017.800400
2023-02-2417.00017.00017.00017.00017.0000
2023-02-2317.00017.00017.00017.00017.0000
2023-02-2217.00017.00017.00017.00017.0000
2023-02-2117.00017.00017.00017.00017.0000
2023-02-1717.00017.00017.00017.00017.00090
2023-02-1617.00017.00017.00017.00017.000400
2023-02-1517.40017.40017.00017.00017.0002,537
2023-02-1417.60017.60017.40017.40017.4003,000
2023-02-1317.60017.60017.60017.60017.6000
2023-02-1017.60017.60017.60017.60017.6000
2023-02-0917.60017.60017.60017.60017.6001,262
2023-02-0817.60018.00017.00017.60017.6000
2023-02-0717.60018.00017.00017.60017.6000
2023-02-0617.60018.00017.00017.60017.6000
2023-02-0317.00018.00017.00017.60017.600600
2023-02-0217.00017.00017.00017.00017.0000
2023-01-3117.00017.00017.00017.00017.00050
2023-01-3017.00017.00017.00017.00017.00019,812
2023-01-2618.50018.50017.00017.00017.00031,378
2023-01-2517.00018.50017.00018.50018.500100
2023-01-2417.00017.00017.00017.00017.000883
2023-01-2317.00017.00017.00017.00017.0002,100
2023-01-2017.00017.00017.00017.00017.0000
2023-01-1917.00017.00017.00017.00017.000883
2023-01-1817.00017.00017.00017.00017.00023,400
2023-01-1717.00017.00017.00017.00017.000149
2023-01-1617.00017.30017.00017.00017.0000
2023-01-1317.30017.30017.00017.00017.0004,900
2023-01-1217.10017.30017.10017.30017.3001,000
2023-01-1117.10017.10017.10017.10017.1000
2023-01-1017.10017.10017.10017.10017.100225
2023-01-0917.10017.10017.10017.10017.1003,142
2023-01-0617.10017.10017.10017.10017.1003,300
2023-01-0517.10017.10017.10017.10017.1006,580
2023-01-0417.10017.15017.10017.10017.1000
2022-12-3017.15017.15017.10017.10017.1001,000
2022-12-2917.15017.15017.15017.15017.1500
2022-12-2817.15017.15017.15017.15017.1502,050
2022-12-2717.15017.15017.15017.15017.1504,962
2022-12-2617.15017.15017.15017.15017.1506,005
2022-12-2317.15017.15017.00017.15017.1500
2022-12-2217.15017.15017.00017.15017.1500
2022-12-2117.00017.15017.00017.15017.1507,110
2022-12-2017.00017.00016.95017.00017.0002,464
2022-12-1918.40018.40016.95017.00017.0006,600
2022-12-1618.40018.40018.40018.40018.4000
2022-12-1518.40018.40018.40018.40018.4000
2022-12-1418.40018.40018.40018.40018.40097
2022-12-1316.60018.40016.60018.40018.400607
2022-12-1216.60016.60016.60016.60016.6000
2022-12-0916.60016.60016.60016.60016.6000
← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-190.7000 MUR
2024-11-200.7000 MUR
2023-11-210.6500 MUR
2022-11-210.6000 MUR
2021-11-220.6000 MUR
2019-08-050.6000 MUR

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