MIWA SUGAR LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 2,380 |
| 2024-08-21 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 129,367 |
| 2024-08-20 | 0.250 | 0.250 | 0.230 | 0.230 | 0.230 | 83,100 |
| 2024-08-19 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-08-16 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-08-14 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 10,000 |
| 2024-08-13 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,310 |
| 2024-08-12 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-08-09 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 23,900 |
| 2024-08-08 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 70,200 |
| 2024-08-07 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 38,700 |
| 2024-08-06 | 0.250 | 0.260 | 0.250 | 0.250 | 0.250 | 39,400 |
| 2024-08-05 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 61,110 |
| 2024-08-02 | 0.230 | 0.250 | 0.230 | 0.250 | 0.250 | 27,026 |
| 2024-08-01 | 0.260 | 0.260 | 0.230 | 0.230 | 0.230 | 9,300 |
| 2024-07-31 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-30 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-29 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-26 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-25 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 60 |
| 2024-07-24 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-23 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 500 |
| 2024-07-22 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 3 |
| 2024-07-19 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 81,020 |
| 2024-07-18 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-17 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-16 | 0.240 | 0.270 | 0.240 | 0.270 | 0.270 | 100 |
| 2024-07-15 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 20,836 |
| 2024-07-12 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 2,000 |
| 2024-07-11 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 25,460 |
| 2024-07-10 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 193,638 |
| 2024-07-09 | 0.240 | 0.240 | 0.230 | 0.240 | 0.240 | 45,186 |
| 2024-07-08 | 0.250 | 0.250 | 0.230 | 0.240 | 0.240 | 18,200 |
| 2024-07-05 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-04 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-03 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 28 |
| 2024-07-02 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-01 | 0.280 | 0.280 | 0.250 | 0.250 | 0.250 | 39,680 |
| 2024-06-28 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-06-27 | 0.250 | 0.280 | 0.250 | 0.280 | 0.280 | 26,100 |
| 2024-06-26 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-06-25 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,500 |
| 2024-06-24 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,000 |
| 2024-06-21 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-06-20 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,600 |
| 2024-06-19 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 3,900 |
| 2024-06-18 | 0.230 | 0.250 | 0.230 | 0.250 | 0.250 | 1,200 |
| 2024-06-17 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 46,937 |
| 2024-06-14 | 0.270 | 0.270 | 0.230 | 0.230 | 0.230 | 4,000 |
| 2024-06-13 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-12 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-11 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 58 |
| 2024-06-10 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-07 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 1,000 |
| 2024-06-06 | 0.270 | 0.270 | 0.230 | 0.270 | 0.270 | 1,700 |
| 2024-06-05 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-04 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-03 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-05-31 | 0.240 | 0.270 | 0.240 | 0.270 | 0.270 | 140,000 |
| 2024-05-30 | 0.270 | 0.270 | 0.240 | 0.240 | 0.240 | 7,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.