MAURITIUS CHEMICAL & FERTILIZER INDUSTRY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-13 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-12 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-07 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-06 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-05 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-04 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-02-03 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-30 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-28 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-27 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-23 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-20 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 17 |
| 2025-01-17 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 10 |
| 2025-01-16 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 345 |
| 2025-01-15 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-14 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-01-13 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 270 |
| 2025-01-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-01-09 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 100 |
| 2025-01-08 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,060 |
| 2025-01-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3 |
| 2024-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-10 | 9.640 | 9.640 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-12-09 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-12-06 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-12-05 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-12-04 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-12-03 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-12-02 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-29 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-28 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-27 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-26 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-25 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-11-22 | 9.660 | 9.660 | 9.640 | 9.640 | 9.640 | 100 |
| 2024-11-21 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-11-20 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 70 |
| 2024-11-19 | 9.460 | 9.660 | 9.460 | 9.660 | 9.660 | 100 |
| 2024-11-18 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 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.