MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	6.200	6.200	6.200	6.200	5.599	9
2023-07-05	6.200	6.200	6.200	6.200	5.599	12,250
2023-07-03	7.000	7.600	7.000	7.000	6.321	1,100
2023-06-29	7.700	7.700	7.700	7.700	6.953	6,400
2023-06-28	7.800	7.800	7.800	7.800	7.044	9,700
2023-06-26	7.900	7.900	7.900	7.900	7.134	100
2023-06-22	7.880	7.880	7.880	7.880	7.116	1
2023-06-20	7.880	7.880	7.880	7.880	7.116	795
2023-06-19	7.880	7.880	7.880	7.880	7.116	200
2023-06-15	7.880	7.880	7.880	7.880	7.116	400
2023-06-13	7.980	7.980	7.980	7.980	7.206	45
2023-06-09	7.980	7.980	7.980	7.980	7.206	100
2023-06-05	8.000	8.000	8.000	8.000	7.224	100
2023-06-02	8.000	8.000	8.000	8.000	7.224	400
2023-05-29	7.100	7.100	7.100	7.100	6.411	1
2023-05-23	7.100	7.100	7.100	7.100	6.411	38
2023-05-22	7.100	7.100	7.100	7.100	6.411	400
2023-05-16	7.100	7.100	7.100	7.100	6.411	400
2023-05-15	7.100	7.100	7.100	7.100	6.411	15
2023-05-12	7.100	7.100	7.100	7.100	6.411	900
2023-05-11	8.000	8.000	8.000	8.000	7.224	600
2023-05-09	8.000	8.000	8.000	8.000	7.224	916
2023-05-05	8.800	8.800	8.800	8.800	7.947	1
2023-04-26	8.800	8.800	8.800	8.800	7.947	30
2023-04-20	8.800	8.800	8.800	8.800	7.947	1
2023-04-19	8.800	8.800	8.800	8.800	7.947	200
2023-04-14	8.020	8.020	8.020	8.020	7.242	500
2023-04-06	7.520	7.520	7.520	7.520	6.791	100
2023-03-28	7.000	7.000	7.000	7.000	6.321	9,800
2023-03-27	7.000	7.000	7.000	7.000	6.321	500
2023-03-24	7.000	7.000	7.000	7.000	6.321	200
2023-03-21	7.000	7.000	7.000	7.000	6.321	1,800
2023-03-16	7.000	7.300	7.000	7.000	6.321	6,900
2023-03-06	7.000	7.000	7.000	7.000	6.321	3,200
2023-03-02	7.000	7.000	7.000	7.000	6.321	60
2023-03-01	7.000	7.000	7.000	7.000	6.321	200
2023-02-27	8.000	8.000	8.000	8.000	7.224	700
2023-02-24	8.000	8.000	8.000	8.000	7.224	4,100
2023-02-23	8.020	8.020	8.020	8.020	7.242	800
2023-02-22	8.020	8.020	8.020	8.020	7.242	200
2023-02-21	8.020	8.020	8.020	8.020	7.242	1,035
2023-02-17	8.020	8.020	8.020	8.020	7.242	800
2023-02-16	8.020	8.020	8.020	8.020	7.242	100
2023-02-09	8.000	8.000	8.000	8.000	7.224	1
2023-02-06	8.000	8.000	8.000	8.000	7.224	6,000
2023-01-30	9.280	9.280	9.280	9.280	8.380	100
2023-01-26	9.280	9.280	9.280	9.280	8.380	100
2023-01-23	9.300	9.300	9.300	9.300	8.398	200
2023-01-19	9.520	9.520	9.520	9.520	8.597	15
2023-01-16	9.520	9.520	9.520	9.520	8.597	200
2023-01-13	9.580	9.580	9.580	9.580	8.651	60
2023-01-11	9.580	9.600	9.580	9.580	8.651	300
2023-01-09	9.600	9.680	9.600	9.600	8.669	1,305
2023-01-04	9.700	9.700	9.700	9.700	8.759	100
2022-12-26	9.700	9.700	9.700	9.700	8.759	200
2022-12-15	9.700	9.700	9.700	9.700	8.759	454
2022-12-13	9.700	9.700	9.700	9.700	8.759	5
2022-12-12	9.700	9.700	9.700	9.700	8.759	100
2022-12-06	9.700	9.700	9.700	9.700	8.759	500
2022-11-29	9.700	9.700	9.700	9.700	8.759	100

← NewerPage 13 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.