MIWA SUGAR LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.300	0.300	0.280	0.280	0.280	1,500
2023-06-01	0.300	0.300	0.300	0.300	0.300	0
2023-05-31	0.300	0.300	0.300	0.300	0.300	0
2023-05-30	0.300	0.300	0.300	0.300	0.300	0
2023-05-29	0.300	0.300	0.300	0.300	0.300	0
2023-05-26	0.300	0.300	0.300	0.300	0.300	3,300
2023-05-25	0.300	0.300	0.300	0.300	0.300	0
2023-05-24	0.300	0.300	0.300	0.300	0.300	0
2023-05-23	0.300	0.300	0.300	0.300	0.300	24,450
2023-05-22	0.310	0.310	0.300	0.300	0.300	11,500
2023-05-19	0.300	0.310	0.300	0.310	0.310	48,000
2023-05-18	0.300	0.300	0.300	0.300	0.300	100
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.320	0.320	0.300	0.300	0.300	14,200
2023-05-15	0.320	0.320	0.320	0.320	0.320	0
2023-05-12	0.320	0.320	0.320	0.320	0.320	0
2023-05-11	0.320	0.320	0.320	0.320	0.320	278
2023-05-10	0.320	0.320	0.320	0.320	0.320	20,000
2023-05-09	0.320	0.320	0.320	0.320	0.320	50
2023-05-08	0.320	0.320	0.320	0.320	0.320	0
2023-05-05	0.320	0.320	0.320	0.320	0.320	35,000
2023-05-04	0.320	0.320	0.320	0.320	0.320	0
2023-05-03	0.320	0.320	0.320	0.320	0.320	57
2023-05-02	0.300	0.320	0.300	0.320	0.320	217,806
2023-04-28	0.300	0.300	0.300	0.300	0.300	13,717
2023-04-27	0.300	0.300	0.300	0.300	0.300	443
2023-04-26	0.300	0.300	0.300	0.300	0.300	147,400
2023-04-25	0.280	0.300	0.280	0.300	0.300	500
2023-04-24	0.280	0.280	0.280	0.280	0.280	0
2023-04-21	0.280	0.280	0.280	0.280	0.280	1,001
2023-04-20	0.280	0.280	0.280	0.280	0.280	25
2023-04-19	0.280	0.280	0.280	0.280	0.280	0
2023-04-18	0.280	0.280	0.270	0.280	0.280	357,462
2023-04-17	0.290	0.290	0.280	0.280	0.280	130,000
2023-04-14	0.290	0.290	0.290	0.290	0.290	45
2023-04-13	0.300	0.300	0.290	0.290	0.290	67,705
2023-04-12	0.300	0.300	0.300	0.300	0.300	0
2023-04-11	0.300	0.300	0.300	0.300	0.300	300
2023-04-10	0.300	0.300	0.300	0.300	0.300	0
2023-04-07	0.300	0.300	0.300	0.300	0.300	700
2023-04-06	0.270	0.300	0.270	0.300	0.300	40,270
2023-04-05	0.270	0.270	0.270	0.270	0.270	50
2023-04-04	0.270	0.270	0.270	0.270	0.270	0
2023-04-03	0.280	0.280	0.270	0.270	0.270	51,433
2023-03-31	0.280	0.280	0.280	0.280	0.280	0
2023-03-30	0.270	0.280	0.270	0.280	0.280	121,107
2023-03-29	0.270	0.270	0.270	0.270	0.270	23
2023-03-28	0.280	0.280	0.270	0.270	0.270	100
2023-03-27	0.280	0.280	0.280	0.280	0.280	9
2023-03-24	0.280	0.280	0.280	0.280	0.280	106,400
2023-03-23	0.280	0.280	0.280	0.280	0.280	1,834
2023-03-21	0.280	0.280	0.280	0.280	0.280	3,992
2023-03-20	0.280	0.280	0.280	0.280	0.280	0
2023-03-17	0.270	0.280	0.270	0.280	0.280	3,500
2023-03-16	0.290	0.290	0.270	0.270	0.270	2,353
2023-03-15	0.290	0.290	0.290	0.290	0.290	3,400
2023-03-14	0.290	0.290	0.290	0.290	0.290	3,600
2023-03-13	0.290	0.290	0.290	0.290	0.290	203,446
2023-03-10	0.290	0.290	0.290	0.290	0.290	9,283
2023-03-09	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 15 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.