MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2026-01-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 118 |
| 2026-01-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 62 |
| 2026-01-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2026-01-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-01-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2025-12-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 14 |
| 2025-12-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 27 |
| 2025-12-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 600 |
| 2025-12-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10 |
| 2025-12-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,200 |
| 2025-11-19 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 4,800 |
| 2025-11-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 500 |
| 2025-11-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-05 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 400 |
| 2025-11-04 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 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.