HAREL MALLAC LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 40 |
| 2024-05-28 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,155,611 |
| 2024-05-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-21 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-17 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 700 |
| 2024-05-16 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-15 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 5 |
| 2024-05-14 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-13 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-10 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-09 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-08 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-07 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-06 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 44 |
| 2024-05-03 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-05-02 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-30 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-29 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 200 |
| 2024-04-26 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-25 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 1 |
| 2024-04-24 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-23 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 200 |
| 2024-04-19 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-18 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 200 |
| 2024-04-17 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-16 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-15 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-04-12 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 100 |
| 2024-04-10 | 25.500 | 25.500 | 25.000 | 25.000 | 25.000 | 189 |
| 2024-04-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-05 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,000 |
| 2024-04-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-01 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 28 |
| 2024-03-29 | 25.500 | 27.000 | 25.500 | 25.500 | 25.500 | 2,510 |
| 2024-03-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,400 |
| 2024-03-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-03-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 100 |
| 2024-03-25 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-22 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-21 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-20 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 8 |
| 2024-03-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 6 |
| 2024-03-15 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-13 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-11 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-06 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-05 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-03-01 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-02-29 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 2 |
| 2024-02-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-25 | 36.0000 MUR |
| 2020-01-08 | 1.4000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.