MIWA SUGAR LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.330	0.330	0.330	0.330	0.330	0
2024-02-26	0.340	0.340	0.330	0.330	0.330	55,597
2024-02-23	0.340	0.340	0.340	0.340	0.340	21
2024-02-21	0.340	0.340	0.340	0.340	0.340	6
2024-02-20	0.340	0.340	0.330	0.340	0.340	6,220
2024-02-19	0.340	0.340	0.340	0.340	0.340	208
2024-02-16	0.340	0.340	0.340	0.340	0.340	1,000
2024-02-15	0.340	0.340	0.340	0.340	0.340	0
2024-02-14	0.340	0.340	0.340	0.340	0.340	0
2024-02-13	0.340	0.340	0.340	0.340	0.340	100
2024-02-12	0.340	0.340	0.340	0.340	0.340	30
2024-02-09	0.340	0.340	0.340	0.340	0.340	0
2024-02-08	0.340	0.340	0.340	0.340	0.340	500
2024-02-07	0.340	0.340	0.340	0.340	0.340	5
2024-02-06	0.340	0.340	0.340	0.340	0.340	40
2024-02-05	0.340	0.340	0.340	0.340	0.340	0
2024-02-02	0.340	0.340	0.340	0.340	0.340	54,742
2024-01-31	0.350	0.350	0.340	0.340	0.340	2,539
2024-01-30	0.350	0.350	0.350	0.350	0.350	0
2024-01-29	0.350	0.350	0.350	0.350	0.350	0
2024-01-26	0.350	0.350	0.350	0.350	0.350	18,750
2024-01-24	0.320	0.350	0.320	0.350	0.350	3,505
2024-01-22	0.320	0.320	0.320	0.320	0.320	0
2024-01-19	0.330	0.330	0.320	0.320	0.320	10,580
2024-01-18	0.330	0.330	0.330	0.330	0.330	0
2024-01-17	0.330	0.330	0.330	0.330	0.330	12,110
2024-01-15	0.350	0.350	0.330	0.330	0.330	7,760
2024-01-12	0.350	0.350	0.350	0.350	0.350	0
2024-01-11	0.350	0.350	0.350	0.350	0.350	0
2024-01-10	0.350	0.350	0.340	0.350	0.350	101,100
2024-01-09	0.340	0.350	0.340	0.350	0.350	76,200
2024-01-08	0.340	0.340	0.340	0.340	0.340	1,910
2024-01-05	0.340	0.340	0.340	0.340	0.340	26
2024-01-04	0.350	0.350	0.340	0.340	0.340	6,480
2024-01-03	0.350	0.350	0.350	0.350	0.350	0
2023-12-29	0.350	0.350	0.350	0.350	0.350	0
2023-12-28	0.350	0.350	0.350	0.350	0.350	4,900
2023-12-27	0.350	0.350	0.350	0.350	0.350	0
2023-12-26	0.350	0.360	0.350	0.350	0.350	400
2023-12-22	0.350	0.350	0.350	0.350	0.350	8,700
2023-12-21	0.350	0.360	0.350	0.350	0.350	600
2023-12-20	0.350	0.350	0.350	0.350	0.350	125
2023-12-19	0.350	0.350	0.350	0.350	0.350	22,300
2023-12-18	0.350	0.350	0.350	0.350	0.350	0
2023-12-15	0.350	0.350	0.350	0.350	0.350	0
2023-12-14	0.350	0.350	0.350	0.350	0.350	0
2023-12-13	0.350	0.350	0.350	0.350	0.350	0
2023-12-12	0.360	0.370	0.350	0.350	0.350	3,031
2023-12-11	0.360	0.360	0.360	0.360	0.360	0
2023-12-08	0.350	0.360	0.350	0.360	0.360	100
2023-12-07	0.350	0.350	0.350	0.350	0.350	0
2023-12-06	0.350	0.350	0.350	0.350	0.350	0
2023-12-05	0.360	0.360	0.350	0.350	0.350	31,266
2023-12-04	0.360	0.360	0.360	0.360	0.360	0
2023-12-01	0.360	0.360	0.350	0.360	0.360	4,512
2023-11-30	0.360	0.360	0.360	0.360	0.360	14
2023-11-29	0.330	0.390	0.330	0.360	0.360	8,300
2023-11-28	0.350	0.350	0.330	0.330	0.330	3,148
2023-11-27	0.350	0.350	0.350	0.350	0.350	200
2023-11-24	0.340	0.350	0.340	0.350	0.350	10,200

← NewerPage 12 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.