MIWA SUGAR LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.230	0.270	0.230	0.270	0.270	24,800
2024-05-28	0.230	0.230	0.230	0.230	0.230	58,401
2024-05-27	0.250	0.250	0.230	0.230	0.230	268,147
2024-05-24	0.250	0.250	0.250	0.250	0.250	10,000
2024-05-23	0.300	0.300	0.250	0.250	0.250	16,200
2024-05-22	0.300	0.300	0.300	0.300	0.300	0
2024-05-21	0.300	0.300	0.300	0.300	0.300	200
2024-05-20	0.270	0.270	0.250	0.250	0.250	68,488
2024-05-17	0.240	0.270	0.240	0.270	0.270	112,935
2024-05-16	0.270	0.270	0.240	0.240	0.240	61,864
2024-05-15	0.280	0.280	0.270	0.270	0.270	353,300
2024-05-14	0.280	0.280	0.280	0.280	0.280	600
2024-05-13	0.280	0.280	0.280	0.280	0.280	0
2024-05-10	0.280	0.280	0.280	0.280	0.280	8,460
2024-05-09	0.320	0.320	0.280	0.280	0.280	4,500
2024-05-08	0.320	0.320	0.320	0.320	0.320	2
2024-05-07	0.320	0.320	0.320	0.320	0.320	0
2024-05-06	0.320	0.320	0.320	0.320	0.320	0
2024-05-03	0.320	0.320	0.320	0.320	0.320	0
2024-05-02	0.330	0.330	0.310	0.320	0.320	7,717
2024-04-30	0.330	0.330	0.330	0.330	0.330	0
2024-04-29	0.330	0.330	0.330	0.330	0.330	30
2024-04-26	0.330	0.330	0.330	0.330	0.330	0
2024-04-25	0.330	0.330	0.330	0.330	0.330	0
2024-04-24	0.330	0.330	0.330	0.330	0.330	0
2024-04-23	0.330	0.330	0.330	0.330	0.330	0
2024-04-19	0.330	0.330	0.300	0.330	0.330	5,100
2024-04-18	0.330	0.330	0.320	0.330	0.330	4,700
2024-04-17	0.330	0.330	0.330	0.330	0.330	0
2024-04-16	0.330	0.330	0.330	0.330	0.330	0
2024-04-15	0.330	0.330	0.330	0.330	0.330	0
2024-04-12	0.330	0.330	0.330	0.330	0.330	0
2024-04-10	0.300	0.330	0.300	0.330	0.330	100
2024-04-08	0.300	0.300	0.300	0.300	0.300	2,000
2024-04-05	0.320	0.320	0.300	0.300	0.300	2,505
2024-04-04	0.290	0.320	0.290	0.320	0.320	100
2024-04-03	0.300	0.300	0.290	0.290	0.290	16,200
2024-04-02	0.300	0.300	0.300	0.300	0.300	0
2024-04-01	0.300	0.300	0.300	0.300	0.300	0
2024-03-29	0.300	0.300	0.300	0.300	0.300	6,845
2024-03-28	0.310	0.310	0.300	0.300	0.300	6,300
2024-03-27	0.310	0.310	0.310	0.310	0.310	0
2024-03-26	0.320	0.320	0.310	0.310	0.310	448
2024-03-25	0.320	0.320	0.300	0.320	0.320	1,500
2024-03-22	0.320	0.320	0.310	0.320	0.320	6,116
2024-03-21	0.310	0.320	0.300	0.320	0.320	26,800
2024-03-20	0.310	0.310	0.310	0.310	0.310	0
2024-03-19	0.320	0.320	0.310	0.310	0.310	4,170
2024-03-18	0.330	0.330	0.320	0.320	0.320	20,100
2024-03-15	0.330	0.330	0.330	0.330	0.330	2,000
2024-03-14	0.330	0.330	0.330	0.330	0.330	0
2024-03-13	0.330	0.330	0.330	0.330	0.330	0
2024-03-11	0.330	0.330	0.330	0.330	0.330	0
2024-03-07	0.300	0.330	0.300	0.330	0.330	15,807
2024-03-06	0.330	0.330	0.300	0.300	0.300	30,587
2024-03-05	0.330	0.330	0.330	0.330	0.330	0
2024-03-04	0.330	0.330	0.330	0.330	0.330	100
2024-03-01	0.330	0.330	0.320	0.330	0.330	43,104
2024-02-29	0.330	0.330	0.330	0.330	0.330	0
2024-02-28	0.330	0.330	0.330	0.330	0.330	5

← NewerPage 11 of 17 · 968 trading daysOlder →

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.