MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-30 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-29 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-28 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 16,137 |
| 2025-10-27 | 8.060 | 8.300 | 7.980 | 8.060 | 8.060 | 25,530 |
| 2025-10-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-23 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-17 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-16 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-15 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-14 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-13 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 12 |
| 2025-10-09 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-08 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-07 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 47 |
| 2025-10-06 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-03 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-02 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-10-01 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 100 |
| 2025-09-30 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-29 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 25 |
| 2025-09-26 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-23 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-19 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-18 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-17 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 100 |
| 2025-09-16 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-15 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-12 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-11 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 30 |
| 2025-09-09 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1 |
| 2025-09-08 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-05 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-04 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-03 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-02 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-09-01 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-29 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-27 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-26 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-20 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 60 |
| 2025-08-19 | 8.900 | 8.900 | 8.060 | 8.060 | 8.060 | 100 |
| 2025-08-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-08-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-08-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-08-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-08-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-08-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 80 |
| 2025-08-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 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.