LES GAZ INDUSTRIELS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 26 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 25 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15 |
| 2023-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2023-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 300 |
| 2023-02-09 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 60 |
| 2023-01-09 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 20 |
| 2023-01-06 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 300 |
| 2022-12-26 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 5 |
| 2022-12-21 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 40 |
| 2022-12-15 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 30 |
| 2022-12-13 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 49 |
| 2022-12-12 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 101 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2022-11-24 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 90 |
| 2022-11-22 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 92 |
| 2022-11-15 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 101 |
| 2022-11-14 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 180 |
| 2022-11-04 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 50 |
| 2022-11-03 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 10 |
| 2022-10-31 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 43 |
| 2022-10-05 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,814 |
| 2022-10-04 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 6 |
| 2022-09-30 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 25 |
| 2022-09-22 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 35 |
| 2022-08-31 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 50 |
| 2022-08-17 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 500 |
| 2022-08-10 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 200 |
| 2022-08-02 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 100 |
| 2022-07-29 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 300 |
| 2022-07-15 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 1 |
| 2022-07-04 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 1 |
| 2022-06-23 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 1 |
| 2022-06-14 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 107 |
| 2022-06-10 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 25 |
| 2022-06-01 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 4,500 |
| 2022-05-25 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 10 |
| 2022-05-09 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 100 |
| 2022-05-02 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 500 |
| 2022-04-28 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 30 |
| 2022-04-26 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 5 |
| 2022-04-25 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 15 |
| 2022-04-20 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 10 |
| 2022-04-15 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 2 |
| 2022-04-07 | 62.750 | 62.750 | 62.500 | 62.750 | 62.750 | 6,300 |
| 2022-03-22 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 104 |
| 2022-03-15 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 20 |
| 2022-03-10 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 100 |
| 2022-03-09 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 50 |
| 2022-02-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 300 |
| 2022-02-17 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 600 |
| 2022-02-16 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 500 |
| 2022-02-14 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 100 |
| 2022-02-11 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 200 |
| 2022-02-09 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 500 |
| 2022-02-07 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 35 |
| 2022-02-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 303 |
| 2022-02-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 24 |
| 2022-01-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 200 |
| 2022-01-25 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-28 | 1.5000 MUR |
| 2023-05-18 | 1.5000 MUR |
| 2022-10-17 | 2.5000 MUR |
| 2021-10-12 | 2.0000 MUR |
| 2019-10-11 | 1.2000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.