MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2026-04-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2026-04-17 | 6.900 | 6.900 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2026-04-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-04-02 | 7.500 | 7.500 | 6.900 | 6.900 | 6.900 | 1,525 |
| 2026-04-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-03-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-03-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-03-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2026-03-25 | 6.500 | 7.500 | 6.500 | 7.500 | 7.500 | 100 |
| 2026-03-24 | 8.100 | 8.100 | 6.500 | 6.500 | 6.500 | 225 |
| 2026-03-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2026-03-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4 |
| 2026-03-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-03-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 21 |
| 2026-02-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 410 |
| 2026-02-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 30 |
| 2026-02-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
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.