FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	20.000	20.000	20.000	20.000	20.000	93,577
2022-09-12	20.000	20.400	20.000	20.000	20.000	0
2022-09-09	20.400	20.400	20.000	20.000	20.000	1,144
2022-09-08	20.400	20.500	20.400	20.400	20.400	0
2022-09-07	20.500	20.500	20.400	20.400	20.400	1,671
2022-09-06	21.000	21.000	20.500	20.500	20.500	50,000
2022-09-05	21.000	21.000	21.000	21.000	21.000	400
2022-09-02	20.500	21.000	20.500	21.000	21.000	150
2022-08-31	21.250	21.250	20.500	20.500	20.500	5,023
2022-08-30	21.250	21.250	21.000	21.250	21.250	0
2022-08-29	21.250	21.250	21.000	21.250	21.250	0
2022-08-26	21.250	21.250	21.000	21.250	21.250	8,058
2022-08-25	21.250	21.500	21.000	21.250	21.250	0
2022-08-24	21.500	21.500	21.000	21.250	21.250	1,981
2022-08-23	21.500	21.500	21.500	21.500	21.500	2
2022-08-22	21.500	21.500	21.000	21.500	21.500	0
2022-08-19	21.500	21.500	21.000	21.500	21.500	0
2022-08-18	21.000	21.500	21.000	21.500	21.500	100
2022-08-17	19.850	21.000	19.850	21.000	21.000	2,472
2022-08-16	19.850	19.850	19.850	19.850	19.850	2,457
2022-08-12	19.850	19.850	19.850	19.850	19.850	0
2022-08-11	19.850	19.850	19.850	19.850	19.850	0
2022-08-10	19.850	19.850	19.850	19.850	19.850	18,000
2022-08-09	20.500	20.500	19.850	19.850	19.850	2,800
2022-08-08	20.250	20.500	20.250	20.500	20.500	6,202
2022-08-05	20.250	20.250	20.250	20.250	20.250	0
2022-08-04	20.250	20.250	20.250	20.250	20.250	0
2022-08-03	20.250	20.250	20.250	20.250	20.250	0
2022-08-02	20.250	20.250	20.250	20.250	20.250	2,580
2022-08-01	20.250	20.500	20.250	20.250	20.250	0
2022-07-29	20.250	20.500	20.250	20.250	20.250	0
2022-07-28	20.250	20.500	20.250	20.250	20.250	0
2022-07-27	20.500	20.500	20.250	20.250	20.250	3,500
2022-07-26	20.500	20.500	20.500	20.500	20.500	177,531
2022-07-25	21.000	21.000	20.500	20.500	20.500	12,302
2022-07-22	21.000	21.000	21.000	21.000	21.000	0
2022-07-21	21.000	21.000	21.000	21.000	21.000	0
2022-07-20	21.000	21.000	21.000	21.000	21.000	1
2022-07-19	21.000	21.000	21.000	21.000	21.000	6,000
2022-07-18	21.000	21.000	21.000	21.000	21.000	25,200
2022-07-15	21.000	21.000	21.000	21.000	21.000	550
2022-07-14	21.000	21.000	21.000	21.000	21.000	1,390
2022-07-13	21.000	21.000	21.000	21.000	21.000	133
2022-07-12	21.000	21.000	21.000	21.000	21.000	0
2022-07-11	21.000	21.000	21.000	21.000	21.000	0
2022-07-08	21.000	21.000	21.000	21.000	21.000	3,132
2022-07-07	21.000	21.000	21.000	21.000	21.000	118
2022-07-06	21.000	21.000	21.000	21.000	21.000	1,027
2022-07-05	21.000	21.000	21.000	21.000	21.000	2,000
2022-07-04	21.000	21.000	21.000	21.000	21.000	40
2022-07-01	21.000	21.000	21.000	21.000	21.000	5,000
2022-06-30	21.500	21.500	21.000	21.000	21.000	286,601
2022-06-29	22.200	22.200	21.500	21.500	21.500	20,700
2022-06-28	22.200	22.200	22.200	22.200	22.200	62
2022-06-27	22.200	22.200	22.200	22.200	22.200	3,390
2022-06-24	23.250	23.250	22.200	22.200	22.200	2,811
2022-06-23	23.250	23.250	23.250	23.250	23.250	0
2022-06-22	23.250	23.250	23.250	23.250	23.250	0
2022-06-21	23.250	23.250	23.250	23.250	23.250	0
2022-06-20	23.250	23.250	23.250	23.250	23.250	5,000

← NewerPage 18 of 21 · 1,248 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.