FINCORP INVESTMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2021-12-23 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2021-12-22 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 100 |
| 2021-12-21 | 20.700 | 21.250 | 20.700 | 20.700 | 20.700 | 0 |
| 2021-12-20 | 21.250 | 21.250 | 20.700 | 20.700 | 20.700 | 2,400 |
| 2021-12-17 | 21.000 | 21.400 | 21.000 | 21.250 | 21.250 | 2,550 |
| 2021-12-16 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 34,009 |
| 2021-12-15 | 20.500 | 20.550 | 20.400 | 20.500 | 20.500 | 0 |
| 2021-12-14 | 20.400 | 20.550 | 20.400 | 20.500 | 20.500 | 31,500 |
| 2021-12-13 | 20.400 | 20.500 | 20.400 | 20.400 | 20.400 | 0 |
| 2021-12-10 | 20.450 | 20.500 | 20.400 | 20.400 | 20.400 | 60,010 |
| 2021-12-09 | 20.400 | 20.450 | 20.400 | 20.450 | 20.450 | 52,050 |
| 2021-12-08 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2021-12-07 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2021-12-06 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2021-12-03 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2021-12-02 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2021-12-01 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 2,400 |
| 2021-11-30 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2021-11-29 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2021-11-26 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2021-11-25 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 2,000 |
| 2021-11-24 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 15,260 |
| 2021-11-23 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 0 |
| 2021-11-22 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 400 |
| 2021-11-19 | 21.000 | 21.000 | 20.700 | 21.000 | 21.000 | 4,155 |
| 2021-11-18 | 21.000 | 21.000 | 20.600 | 21.000 | 21.000 | 0 |
| 2021-11-17 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 510 |
| 2021-11-16 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 100 |
| 2021-11-15 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 12,300 |
| 2021-11-12 | 21.000 | 21.000 | 20.450 | 20.600 | 20.600 | 14,290 |
| 2021-11-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,747 |
| 2021-11-10 | 21.500 | 21.500 | 21.000 | 21.000 | 21.000 | 1,400 |
| 2021-11-09 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 0 |
| 2021-11-08 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 7,065 |
| 2021-11-05 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 400 |
| 2021-11-03 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 0 |
| 2021-10-29 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 6,678 |
| 2021-10-28 | 21.600 | 21.600 | 20.500 | 21.000 | 21.000 | 37,900 |
| 2021-10-27 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 105 |
| 2021-10-26 | 22.500 | 22.500 | 21.500 | 21.500 | 21.500 | 6,700 |
| 2021-10-25 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-22 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-21 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-20 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-19 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-18 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-15 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2021-10-14 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 526 |
← NewerPage 21 of 21 · 1,249 trading days
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.