INNODIS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.400 | 25.400 | 25.300 | 25.300 | 25.300 | 1,300 |
| 2025-08-06 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 0 |
| 2025-08-05 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 2,800 |
| 2025-08-04 | 25.500 | 25.500 | 25.400 | 25.400 | 25.400 | 7,258 |
| 2025-08-01 | 27.950 | 27.950 | 25.500 | 25.500 | 25.500 | 500 |
| 2025-07-31 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 5 |
| 2025-07-30 | 25.500 | 27.950 | 25.500 | 27.950 | 27.950 | 2,700 |
| 2025-07-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,400 |
| 2025-07-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,200 |
| 2025-07-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2025-07-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,850 |
| 2025-07-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 20 |
| 2025-07-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 7,200 |
| 2025-07-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 23 |
| 2025-07-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,752 |
| 2025-07-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-07-16 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 600 |
| 2025-07-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,731 |
| 2025-07-14 | 24.500 | 25.000 | 24.500 | 25.000 | 25.000 | 200 |
| 2025-07-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 817 |
| 2025-07-10 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-07-09 | 24.150 | 24.500 | 24.150 | 24.500 | 24.500 | 1,000 |
| 2025-07-08 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
| 2025-07-07 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
| 2025-07-04 | 24.150 | 24.250 | 24.150 | 24.150 | 24.150 | 11,000 |
| 2025-07-03 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
| 2025-07-02 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
| 2025-07-01 | 24.050 | 24.150 | 24.050 | 24.150 | 24.150 | 20,008 |
| 2025-06-30 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 19 |
| 2025-06-27 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 16 |
| 2025-06-26 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 51 |
| 2025-06-25 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 36 |
| 2025-06-24 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 1,049 |
| 2025-06-23 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 101 |
| 2025-06-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,450 |
| 2025-06-19 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 45 |
| 2025-06-18 | 21.750 | 24.000 | 21.750 | 24.000 | 24.000 | 1,013 |
| 2025-06-17 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 0 |
| 2025-06-16 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 2,000 |
| 2025-06-13 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 3,300 |
| 2025-06-12 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 29,008 |
| 2025-06-11 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 5,008 |
| 2025-06-10 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 1,013 |
| 2025-06-09 | 22.400 | 22.400 | 22.000 | 22.000 | 22.000 | 9,820 |
| 2025-06-06 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 2,100 |
| 2025-06-05 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2025-06-04 | 22.000 | 22.400 | 22.000 | 22.400 | 22.400 | 300 |
| 2025-06-03 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 10,800 |
| 2025-06-02 | 22.600 | 22.600 | 22.000 | 22.000 | 22.000 | 2,800 |
| 2025-05-30 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1,300 |
| 2025-05-29 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2025-05-28 | 23.050 | 23.050 | 22.600 | 22.600 | 22.600 | 10,750 |
| 2025-05-27 | 23.100 | 23.100 | 23.050 | 23.050 | 23.050 | 43,115 |
| 2025-05-26 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 120 |
| 2025-05-23 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 25 |
| 2025-05-22 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 2 |
| 2025-05-21 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 309 |
| 2025-05-20 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,939 |
| 2025-05-19 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 29 |
| 2025-05-16 | 24.100 | 24.100 | 23.000 | 23.100 | 23.100 | 9,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.