THE MAURITIUS DEVELOPMENT INVESTMENT TRUST LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	2.920	2.920	2.910	2.920	2.920	38,001
2022-03-24	2.900	2.920	2.900	2.920	2.920	52,900
2022-03-23	2.970	2.980	2.900	2.900	2.900	170,167
2022-03-22	2.970	2.980	2.970	2.970	2.970	73,200
2022-03-21	3.000	3.000	2.970	2.970	2.970	74,926
2022-03-18	3.000	3.000	2.990	3.000	3.000	22,800
2022-03-17	2.980	3.000	2.970	3.000	3.000	432,037
2022-03-16	2.950	2.980	2.950	2.980	2.980	119,913
2022-03-15	2.950	3.030	2.950	2.950	2.950	255,900
2022-03-14	2.850	2.950	2.850	2.950	2.950	10,729
2022-03-11	2.800	2.850	2.800	2.850	2.850	176,540
2022-03-10	2.800	2.800	2.800	2.800	2.800	400,000
2022-03-09	2.800	2.800	2.800	2.800	2.800	190,500
2022-03-08	2.790	2.800	2.780	2.800	2.800	315,717
2022-03-07	2.850	2.850	2.790	2.790	2.790	297,505
2022-03-04	2.880	2.900	2.850	2.850	2.850	287,400
2022-03-03	2.950	2.960	2.880	2.880	2.880	446,700
2022-03-02	2.980	2.980	2.950	2.950	2.950	113,002
2022-02-28	2.980	2.980	2.980	2.980	2.980	78,400
2022-02-25	2.980	2.980	2.980	2.980	2.980	30
2022-02-24	3.000	3.000	2.980	2.980	2.980	303,703
2022-02-23	3.020	3.020	2.980	3.000	3.000	347,600
2022-02-22	3.020	3.020	3.020	3.020	3.020	53,100
2022-02-21	3.000	3.020	2.990	3.020	3.020	460,800
2022-02-18	3.000	3.000	3.000	3.000	3.000	117,200
2022-02-17	3.000	3.000	3.000	3.000	3.000	143,000
2022-02-16	3.000	3.000	3.000	3.000	3.000	75,000
2022-02-15	3.000	3.020	2.980	3.000	3.000	169,800
2022-02-14	3.000	3.020	3.000	3.000	3.000	69,500
2022-02-11	2.960	3.000	2.960	3.000	3.000	800
2022-02-10	2.950	2.970	2.950	2.960	2.960	63,439
2022-02-09	2.930	2.950	2.930	2.950	2.950	118,600
2022-02-08	2.940	2.940	2.920	2.930	2.930	54,900
2022-02-07	2.940	2.950	2.930	2.940	2.940	54,510
2022-02-04	2.950	2.980	2.940	2.940	2.940	57,500
2022-02-03	3.050	3.050	2.950	2.950	2.950	55,200
2022-01-31	2.950	3.190	2.950	3.050	3.050	18,300
2022-01-28	2.880	2.950	2.880	2.950	2.950	80,012
2022-01-27	2.840	2.880	2.840	2.880	2.880	86,560
2022-01-26	2.860	2.860	2.840	2.840	2.840	94,318
2022-01-25	2.880	2.880	2.860	2.860	2.860	77,339
2022-01-24	2.880	2.880	2.880	2.880	2.880	127,403
2022-01-21	2.880	2.880	2.860	2.880	2.880	25,000
2022-01-20	2.900	2.900	2.880	2.880	2.880	56,800
2022-01-19	2.900	2.900	2.900	2.900	2.900	104
2022-01-17	2.850	2.900	2.850	2.900	2.900	80,100
2022-01-14	2.900	2.900	2.850	2.850	2.850	208,193
2022-01-13	2.900	2.900	2.880	2.900	2.900	32,017
2022-01-12	2.900	2.900	2.850	2.900	2.900	106,800
2022-01-11	2.950	2.950	2.850	2.900	2.900	25,200
2022-01-10	2.950	2.950	2.950	2.950	2.950	200
2022-01-07	2.950	2.970	2.900	2.950	2.950	0
2022-01-06	2.900	2.970	2.900	2.950	2.950	16,000
2022-01-05	2.980	2.980	2.900	2.900	2.900	6,500
2022-01-04	2.980	2.990	2.980	2.980	2.980	1,500
2021-12-31	2.990	2.990	2.980	2.980	2.980	200
2021-12-30	2.800	2.990	2.790	2.990	2.990	128,979
2021-12-29	2.800	2.800	2.780	2.800	2.800	81,100
2021-12-28	2.800	2.830	2.800	2.800	2.800	41,600
2021-12-27	2.850	2.850	2.800	2.800	2.800	30,200

← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 MUR
2025-08-26	0.1000 MUR
2024-09-19	0.0800 MUR
2023-09-21	0.0700 MUR
2022-09-22	0.1200 MUR
2022-06-02	0.0700 MUR
2021-09-16	0.0700 MUR
2020-02-20	0.0900 MUR
2019-09-17	0.1300 MUR
2019-02-18	0.1100 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.