MIWA SUGAR LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.350	0.350	0.340	0.340	0.340	123,309
2023-11-22	0.350	0.350	0.340	0.350	0.350	128,034
2023-11-21	0.350	0.350	0.350	0.350	0.350	0
2023-11-20	0.360	0.360	0.350	0.350	0.350	21,000
2023-11-17	0.360	0.360	0.360	0.360	0.360	0
2023-11-16	0.360	0.360	0.360	0.360	0.360	21,000
2023-11-15	0.360	0.360	0.360	0.360	0.360	75,300
2023-11-14	0.360	0.360	0.360	0.360	0.360	172,015
2023-11-13	0.360	0.360	0.350	0.360	0.360	46,855
2023-11-10	0.360	0.360	0.360	0.360	0.360	0
2023-11-09	0.360	0.360	0.360	0.360	0.360	0
2023-11-08	0.360	0.360	0.360	0.360	0.360	0
2023-11-07	0.360	0.360	0.360	0.360	0.360	0
2023-11-06	0.360	0.360	0.360	0.360	0.360	0
2023-11-03	0.360	0.360	0.360	0.360	0.360	0
2023-10-31	0.360	0.360	0.350	0.360	0.360	11,314
2023-10-30	0.360	0.360	0.360	0.360	0.360	2,000
2023-10-27	0.360	0.360	0.360	0.360	0.360	2,500
2023-10-26	0.360	0.360	0.360	0.360	0.360	93,301
2023-10-25	0.360	0.360	0.360	0.360	0.360	0
2023-10-24	0.360	0.360	0.360	0.360	0.360	4,050
2023-10-23	0.390	0.390	0.360	0.360	0.360	35,017
2023-10-20	0.390	0.390	0.390	0.390	0.390	0
2023-10-19	0.390	0.390	0.390	0.390	0.390	0
2023-10-18	0.390	0.390	0.390	0.390	0.390	0
2023-10-17	0.390	0.390	0.390	0.390	0.390	0
2023-10-16	0.390	0.390	0.390	0.390	0.390	0
2023-10-13	0.400	0.400	0.390	0.390	0.390	1,043
2023-10-12	0.400	0.400	0.400	0.400	0.400	0
2023-10-11	0.350	0.400	0.350	0.400	0.400	14,500
2023-10-10	0.390	0.390	0.350	0.350	0.350	6,011
2023-10-09	0.390	0.390	0.390	0.390	0.390	39
2023-10-06	0.350	0.390	0.350	0.390	0.390	100
2023-10-05	0.360	0.400	0.350	0.350	0.350	30,100
2023-10-04	0.350	0.360	0.350	0.360	0.360	100
2023-10-03	0.350	0.350	0.350	0.350	0.350	6,381
2023-10-02	0.360	0.360	0.350	0.350	0.350	28,900
2023-09-29	0.360	0.360	0.360	0.360	0.360	46,600
2023-09-28	0.350	0.350	0.350	0.350	0.350	20
2023-09-27	0.340	0.350	0.340	0.350	0.350	11,200
2023-09-26	0.340	0.340	0.340	0.340	0.340	0
2023-09-25	0.340	0.340	0.340	0.340	0.340	5,033
2023-09-22	0.340	0.340	0.340	0.340	0.340	3,600
2023-09-21	0.340	0.350	0.340	0.340	0.340	60,457
2023-09-19	0.320	0.340	0.320	0.340	0.340	891
2023-09-18	0.320	0.320	0.320	0.320	0.320	0
2023-09-15	0.320	0.320	0.320	0.320	0.320	60,000
2023-09-14	0.320	0.320	0.320	0.320	0.320	24
2023-09-13	0.320	0.320	0.320	0.320	0.320	0
2023-09-12	0.320	0.320	0.320	0.320	0.320	0
2023-09-11	0.290	0.320	0.290	0.320	0.320	16,528
2023-09-08	0.320	0.320	0.290	0.290	0.290	200
2023-09-07	0.290	0.320	0.290	0.320	0.320	10,921
2023-09-05	0.300	0.300	0.300	0.300	0.300	0
2023-09-04	0.300	0.300	0.300	0.300	0.300	125,796
2023-09-01	0.300	0.300	0.300	0.300	0.300	1,300
2023-08-31	0.300	0.300	0.300	0.300	0.300	2,500
2023-08-30	0.280	0.300	0.280	0.300	0.300	900
2023-08-29	0.280	0.280	0.280	0.280	0.280	0
2023-08-28	0.280	0.280	0.280	0.280	0.280	21,910

← NewerPage 13 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.