FINCORP INVESTMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	17.150	17.250	17.150	17.250	17.250	16,800
2024-11-14	17.150	17.150	17.150	17.150	17.150	0
2024-11-13	17.150	17.150	17.150	17.150	17.150	4,000
2024-11-12	17.000	17.150	17.000	17.150	17.150	2,506
2024-11-11	17.000	17.000	17.000	17.000	17.000	1,200
2024-11-08	17.750	17.750	17.000	17.000	17.000	600
2024-11-07	17.750	17.750	17.750	17.750	17.750	0
2024-11-06	17.750	17.750	17.750	17.750	17.750	0
2024-11-05	17.750	17.750	17.750	17.750	17.750	0
2024-11-04	18.000	18.000	17.750	17.750	17.750	1,500
2024-11-01	18.000	18.000	18.000	18.000	18.000	0
2024-10-30	18.000	18.000	18.000	18.000	18.000	100
2024-10-29	18.000	18.000	17.700	18.000	18.000	4,100
2024-10-28	18.000	18.000	18.000	18.000	18.000	0
2024-10-25	18.000	18.000	18.000	18.000	18.000	26,011
2024-10-24	17.000	18.000	17.000	18.000	18.000	16,311
2024-10-23	16.500	17.000	16.500	17.000	17.000	11,000
2024-10-22	16.450	16.500	16.450	16.500	16.500	338,496
2024-10-21	16.450	16.450	16.450	16.450	16.450	1,200
2024-10-18	16.450	16.450	16.450	16.450	16.450	60
2024-10-17	16.250	16.450	16.250	16.450	16.450	200
2024-10-16	16.250	16.250	16.250	16.250	16.250	4,981
2024-10-15	16.250	16.250	16.250	16.250	16.250	51,025
2024-10-14	16.250	16.250	16.250	16.250	16.250	200
2024-10-11	16.000	16.250	16.000	16.250	16.250	1,200
2024-10-10	16.250	16.250	16.000	16.000	16.000	1,600
2024-10-09	16.350	16.350	16.000	16.250	16.250	22,900
2024-10-08	16.400	16.400	16.100	16.350	16.350	11,680
2024-10-07	15.500	16.400	15.500	16.400	16.400	1,202
2024-10-04	15.500	15.600	15.500	15.500	15.500	1,500
2024-10-03	15.500	15.500	15.500	15.500	15.500	5,667
2024-10-02	15.500	15.500	15.500	15.500	15.500	0
2024-10-01	17.000	17.000	15.500	15.500	15.500	5,475
2024-09-30	17.000	17.000	17.000	17.000	17.000	0
2024-09-27	15.600	17.000	15.600	17.000	17.000	4,402
2024-09-26	15.600	15.600	15.600	15.600	15.600	900
2024-09-25	15.550	15.600	15.500	15.600	15.600	7,000
2024-09-24	15.900	15.900	15.550	15.550	15.550	2,100
2024-09-23	15.900	15.900	15.900	15.900	15.900	1,500
2024-09-20	15.500	15.900	15.500	15.900	15.900	200
2024-09-19	15.500	15.500	15.500	15.500	15.500	0
2024-09-18	15.500	15.500	15.500	15.500	15.500	2,000
2024-09-17	15.950	15.950	15.500	15.500	15.500	2,190
2024-09-16	15.500	15.950	15.500	15.950	15.950	11,790
2024-09-13	15.500	15.500	15.500	15.500	15.500	1,800
2024-09-12	15.500	15.500	15.500	15.500	15.500	0
2024-09-11	15.500	15.500	15.500	15.500	15.500	5,000
2024-09-10	15.500	15.500	15.500	15.500	15.500	0
2024-09-09	16.350	16.350	15.500	15.500	15.500	56,390
2024-09-06	16.350	16.350	16.350	16.350	16.350	0
2024-09-05	16.350	16.350	16.350	16.350	16.350	0
2024-09-04	16.350	16.350	16.350	16.350	16.350	0
2024-09-03	16.350	16.350	16.350	16.350	16.350	0
2024-09-02	16.350	16.350	16.350	16.350	16.350	0
2024-08-30	16.350	16.350	16.350	16.350	16.350	1,000
2024-08-29	16.500	16.500	16.350	16.350	16.350	1,500
2024-08-28	16.500	16.500	16.500	16.500	16.500	0
2024-08-27	16.000	16.500	16.000	16.500	16.500	100
2024-08-26	16.000	16.000	16.000	16.000	16.000	25
2024-08-23	16.000	16.000	16.000	16.000	16.000	0

← NewerPage 9 of 21 · 1,245 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.