FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.000	15.900	15.000	15.000	15.000	42,908
2026-04-27	15.000	15.000	15.000	15.000	15.000	7,172
2026-04-24	15.000	15.250	15.000	15.000	15.000	5,240
2026-04-23	15.000	15.250	15.000	15.000	15.000	2,417
2026-04-22	15.000	15.200	15.000	15.000	15.000	23,600
2026-04-21	15.000	15.050	15.000	15.000	15.000	43,248
2026-04-20	15.500	15.500	15.000	15.000	15.000	57,802
2026-04-17	15.250	15.500	15.250	15.500	15.500	34,937
2026-04-16	15.500	15.500	15.250	15.250	15.250	2,000
2026-04-15	15.500	15.500	15.500	15.500	15.500	2,200
2026-04-14	15.700	15.700	15.500	15.500	15.500	6,700
2026-04-13	15.650	15.700	15.650	15.700	15.700	2,500
2026-04-10	15.500	15.650	15.500	15.650	15.650	5,400
2026-04-09	15.500	15.500	15.500	15.500	15.500	1,000
2026-04-08	15.650	15.650	15.500	15.500	15.500	80,325
2026-04-07	15.650	15.650	15.500	15.650	15.650	41,500
2026-04-06	15.650	15.650	15.650	15.650	15.650	4,000
2026-04-03	15.650	15.650	15.650	15.650	15.650	0
2026-04-02	15.650	15.750	15.650	15.650	15.650	20,000
2026-04-01	15.650	15.650	15.650	15.650	15.650	0
2026-03-31	15.650	15.650	15.650	15.650	15.650	0
2026-03-30	15.650	15.650	15.650	15.650	15.650	0
2026-03-27	15.650	15.650	15.650	15.650	15.650	0
2026-03-26	15.650	16.000	15.500	15.650	15.650	31,766
2026-03-25	15.800	16.000	15.650	15.650	15.650	30,910
2026-03-24	15.800	15.800	15.800	15.800	15.800	0
2026-03-23	15.800	15.800	15.800	15.800	15.800	0
2026-03-20	15.800	15.800	15.800	15.800	15.800	20,100
2026-03-18	15.800	15.800	15.800	15.800	15.800	200
2026-03-17	15.800	15.800	15.800	15.800	15.800	0
2026-03-16	16.000	16.000	15.800	15.800	15.800	4,000
2026-03-13	16.000	16.000	16.000	16.000	16.000	1,500
2026-03-11	16.000	16.000	16.000	16.000	16.000	5,193
2026-03-10	15.750	16.000	15.750	16.000	16.000	1,510
2026-03-09	16.000	16.000	15.750	15.750	15.750	15,815
2026-03-06	16.000	16.000	15.900	16.000	16.000	11,842
2026-03-05	16.200	16.200	16.000	16.000	16.000	7,500
2026-03-04	16.500	16.500	16.200	16.200	16.200	8,550
2026-03-03	16.700	16.700	16.500	16.500	16.500	1,100
2026-03-02	16.700	16.700	16.700	16.700	16.700	30
2026-02-27	17.100	17.100	16.700	16.700	16.700	3,500
2026-02-26	16.900	17.100	16.900	17.100	17.100	760
2026-02-25	17.000	17.200	16.900	16.900	16.900	11,400
2026-02-24	17.000	17.000	17.000	17.000	17.000	2,300
2026-02-23	17.100	17.100	17.000	17.000	17.000	38,800
2026-02-20	17.200	17.200	17.100	17.100	17.100	53,100
2026-02-19	17.200	17.200	17.200	17.200	17.200	11,000
2026-02-18	17.200	17.200	17.200	17.200	17.200	21,200
2026-02-16	17.200	17.200	17.200	17.200	17.200	26,000
2026-02-13	17.200	17.250	17.200	17.200	17.200	21,000
2026-02-12	17.250	17.250	17.200	17.200	17.200	47,827
2026-02-11	17.150	17.250	17.150	17.250	17.250	400
2026-02-10	17.250	17.250	17.150	17.150	17.150	6,650
2026-02-09	17.250	17.250	17.250	17.250	17.250	0
2026-02-06	17.250	17.250	17.250	17.250	17.250	3,200
2026-02-05	17.250	17.250	17.250	17.250	17.250	280
2026-02-04	17.250	17.250	17.250	17.250	17.250	500
2026-02-03	17.200	17.250	17.200	17.250	17.250	51,000
2026-02-02	17.250	17.250	17.200	17.200	17.200	57,595
2026-01-30	17.250	17.250	17.200	17.250	17.250	52,016

← NewerPage 3 of 5 · 250 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.