FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	21.150	21.150	21.150	21.150	21.150	14,295
2022-03-24	21.150	21.150	21.150	21.150	21.150	21,964
2022-03-23	21.150	21.150	21.150	21.150	21.150	1,600
2022-03-22	21.150	21.150	21.150	21.150	21.150	4,400
2022-03-21	21.500	21.500	21.150	21.150	21.150	4,500
2022-03-18	21.300	21.500	21.300	21.500	21.500	525
2022-03-17	21.000	21.300	21.000	21.300	21.300	1,270
2022-03-16	22.200	22.200	21.000	21.000	21.000	2,201
2022-03-15	22.200	22.200	22.200	22.200	22.200	100
2022-03-14	22.200	22.200	22.200	22.200	22.200	0
2022-03-11	22.200	22.200	22.200	22.200	22.200	0
2022-03-10	22.200	22.200	22.200	22.200	22.200	79
2022-03-09	22.850	22.850	22.200	22.200	22.200	3,300
2022-03-08	22.400	22.850	22.400	22.850	22.850	700
2022-03-07	22.400	22.400	22.400	22.400	22.400	1
2022-03-04	22.600	22.600	22.400	22.400	22.400	8,701
2022-03-03	22.600	22.600	22.600	22.600	22.600	0
2022-03-02	22.600	22.600	22.600	22.600	22.600	0
2022-02-28	22.600	22.600	22.600	22.600	22.600	1,200
2022-02-25	23.000	23.000	22.600	22.600	22.600	152,400
2022-02-24	22.500	23.000	22.500	23.000	23.000	20,350
2022-02-23	22.500	22.500	22.250	22.500	22.500	0
2022-02-22	22.250	22.500	22.250	22.500	22.500	22,700
2022-02-21	21.900	22.250	21.900	22.250	22.250	1,655
2022-02-18	21.800	23.000	21.800	21.900	21.900	50,600
2022-02-17	21.750	21.800	21.700	21.800	21.800	26,690
2022-02-16	21.700	21.750	21.700	21.750	21.750	100
2022-02-15	21.700	21.700	21.700	21.700	21.700	300
2022-02-14	21.700	21.700	21.500	21.700	21.700	3,560
2022-02-11	21.500	21.700	21.500	21.700	21.700	300
2022-02-10	20.700	21.500	20.700	21.500	21.500	2,590
2022-02-09	20.700	20.700	20.700	20.700	20.700	2,000
2022-02-08	20.700	20.700	20.700	20.700	20.700	0
2022-02-07	20.700	20.700	20.700	20.700	20.700	42,746
2022-02-04	20.600	20.700	20.600	20.700	20.700	1,362
2022-02-03	20.600	20.600	20.600	20.600	20.600	0
2022-01-31	20.600	20.600	20.600	20.600	20.600	0
2022-01-28	20.600	20.600	20.600	20.600	20.600	0
2022-01-27	20.600	20.600	20.600	20.600	20.600	114,400
2022-01-26	20.600	20.600	20.600	20.600	20.600	163
2022-01-25	20.750	20.750	20.600	20.600	20.600	300
2022-01-24	21.000	21.000	20.750	20.750	20.750	200
2022-01-21	21.000	21.000	20.900	21.000	21.000	10,100
2022-01-20	21.000	21.000	21.000	21.000	21.000	104,413
2022-01-19	21.000	21.000	20.900	21.000	21.000	4,500
2022-01-17	21.000	21.000	21.000	21.000	21.000	177,080
2022-01-14	20.900	21.000	20.900	21.000	21.000	700
2022-01-13	20.900	20.900	20.500	20.900	20.900	0
2022-01-12	20.500	20.900	20.500	20.900	20.900	11,225
2022-01-11	20.500	20.500	20.500	20.500	20.500	700
2022-01-10	20.500	20.500	20.500	20.500	20.500	500
2022-01-07	20.500	20.500	20.500	20.500	20.500	1,457
2022-01-06	20.500	20.550	20.500	20.500	20.500	0
2022-01-05	20.500	20.550	20.500	20.500	20.500	26,043
2022-01-04	20.500	20.500	20.500	20.500	20.500	7
2021-12-31	20.500	20.500	20.500	20.500	20.500	0
2021-12-30	20.500	20.500	20.500	20.500	20.500	1,600
2021-12-29	20.700	20.700	20.500	20.500	20.500	1,300
2021-12-28	20.700	20.700	20.700	20.700	20.700	0
2021-12-27	20.700	20.700	20.700	20.700	20.700	0

← NewerPage 20 of 21 · 1,249 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.