MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.100	8.100	8.100	8.100	8.100	100
2024-02-26	8.200	8.200	8.200	8.200	8.200	0
2024-02-23	8.200	8.200	8.200	8.200	8.200	0
2024-02-21	8.200	8.200	8.200	8.200	8.200	44,400
2024-02-20	8.200	8.200	8.200	8.200	8.200	0
2024-02-19	8.200	8.200	8.200	8.200	8.200	0
2024-02-16	8.200	8.200	8.200	8.200	8.200	144,500
2024-02-15	8.200	8.200	8.200	8.200	8.200	0
2024-02-14	8.200	8.200	8.200	8.200	8.200	0
2024-02-13	8.200	8.200	8.200	8.200	8.200	140,853
2024-02-12	8.200	8.200	8.200	8.200	8.200	8,000
2024-02-09	8.200	8.200	8.200	8.200	8.200	300,000
2024-02-08	8.200	8.200	8.200	8.200	8.200	400
2024-02-07	8.200	8.200	8.200	8.200	8.200	0
2024-02-06	8.200	8.200	8.200	8.200	8.200	500
2024-02-05	8.200	8.240	8.200	8.200	8.200	256,800
2024-02-02	8.240	8.240	8.240	8.240	8.240	45
2024-01-31	8.240	8.240	8.240	8.240	8.240	0
2024-01-30	8.240	8.240	8.240	8.240	8.240	0
2024-01-29	8.240	8.240	8.240	8.240	8.240	10
2024-01-26	8.240	8.240	8.240	8.240	8.240	0
2024-01-24	8.240	8.240	8.240	8.240	8.240	600
2024-01-22	8.240	8.240	8.240	8.240	8.240	700
2024-01-19	8.260	8.260	8.260	8.260	8.260	0
2024-01-18	8.260	8.260	8.260	8.260	8.260	500
2024-01-17	8.260	8.260	8.260	8.260	8.260	0
2024-01-15	8.260	8.260	8.260	8.260	8.260	0
2024-01-12	9.280	9.280	8.260	8.260	8.260	1,000
2024-01-11	9.280	9.280	9.280	9.280	9.280	0
2024-01-10	9.280	9.280	9.280	9.280	9.280	1,000
2024-01-09	9.280	9.280	9.280	9.280	9.280	0
2024-01-08	9.280	9.280	9.280	9.280	9.280	0
2024-01-05	9.280	9.280	9.280	9.280	8.380	100
2024-01-03	9.280	9.280	9.280	9.280	8.380	1,000
2023-12-29	9.280	9.280	9.280	9.280	8.380	1,500
2023-12-27	8.880	9.000	8.880	8.880	8.019	3,259
2023-12-26	8.800	8.800	8.400	8.800	7.947	3,500
2023-12-22	7.400	7.400	7.200	7.400	6.682	6,950
2023-12-20	7.220	7.220	7.220	7.220	6.520	1
2023-12-15	7.220	7.220	7.220	7.220	6.520	14,840
2023-12-11	7.280	7.280	7.280	7.280	6.574	200
2023-11-30	7.280	7.280	7.280	7.280	6.574	5,000
2023-11-29	7.300	7.400	7.300	7.300	6.592	2,500
2023-11-14	7.500	7.500	7.500	7.500	6.773	500
2023-10-18	6.700	6.700	6.700	6.700	6.050	135
2023-10-16	6.700	6.700	6.700	6.700	6.050	200
2023-10-09	6.700	6.700	6.700	6.700	6.050	539
2023-09-25	6.600	6.600	6.600	6.600	5.960	5
2023-09-21	6.600	6.600	6.600	6.600	5.960	600
2023-09-19	6.600	6.600	6.600	6.600	5.960	10
2023-09-18	6.600	6.600	6.600	6.600	5.960	6,200
2023-09-12	6.600	6.600	6.600	6.600	5.960	110
2023-09-07	6.600	6.600	6.600	6.600	5.960	39
2023-09-05	6.600	6.600	6.600	6.600	5.960	100
2023-08-28	6.600	6.600	6.600	6.600	5.960	127
2023-08-17	6.600	6.600	6.600	6.600	5.960	700
2023-08-15	6.600	6.600	6.600	6.600	5.960	1
2023-08-14	6.600	6.600	6.600	6.600	5.960	1,700
2023-08-11	6.600	6.600	6.600	6.600	5.960	1,000
2023-07-31	6.200	6.300	6.200	6.200	5.599	2,250

← NewerPage 12 of 15 · 848 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-11	0.9000 MUR
2020-12-30	0.3200 MUR
2020-01-08	0.7000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.