MIWA SUGAR LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.300	0.300	0.290	0.290	0.290	1,026,023
2023-03-07	0.300	0.300	0.300	0.300	0.300	18,800
2023-03-06	0.300	0.300	0.300	0.300	0.300	66
2023-03-03	0.300	0.300	0.300	0.300	0.300	10,806
2023-03-02	0.300	0.300	0.300	0.300	0.300	800
2023-03-01	0.300	0.300	0.300	0.300	0.300	20,679
2023-02-28	0.300	0.310	0.300	0.300	0.300	41,435
2023-02-27	0.300	0.300	0.300	0.300	0.300	10
2023-02-24	0.320	0.320	0.300	0.300	0.300	20,000
2023-02-23	0.320	0.320	0.320	0.320	0.320	226,903
2023-02-22	0.320	0.320	0.320	0.320	0.320	1,322,700
2023-02-21	0.320	0.320	0.320	0.320	0.320	0
2023-02-17	0.300	0.320	0.300	0.320	0.320	54,100
2023-02-16	0.300	0.300	0.300	0.300	0.300	10,130
2023-02-15	0.300	0.300	0.300	0.300	0.300	0
2023-02-14	0.300	0.300	0.300	0.300	0.300	16,342
2023-02-13	0.300	0.300	0.300	0.300	0.300	83
2023-02-10	0.300	0.300	0.300	0.300	0.300	9,700
2023-02-09	0.300	0.300	0.300	0.300	0.300	32,989
2023-02-08	0.300	0.300	0.290	0.300	0.300	0
2023-02-07	0.290	0.300	0.290	0.300	0.300	17,021
2023-02-06	0.300	0.300	0.290	0.290	0.290	16,150
2023-02-03	0.300	0.300	0.300	0.300	0.300	12,050
2023-02-02	0.270	0.300	0.270	0.300	0.300	219,200
2023-01-31	0.270	0.270	0.270	0.270	0.270	61
2023-01-30	0.250	0.270	0.250	0.270	0.270	210
2023-01-26	0.250	0.260	0.250	0.250	0.250	0
2023-01-25	0.260	0.260	0.250	0.250	0.250	175,200
2023-01-24	0.280	0.280	0.260	0.260	0.260	78,600
2023-01-23	0.280	0.280	0.280	0.280	0.280	153,300
2023-01-20	0.300	0.300	0.280	0.280	0.280	119,900
2023-01-19	0.330	0.330	0.300	0.300	0.300	166,700
2023-01-18	0.340	0.340	0.330	0.330	0.330	2,000
2023-01-17	0.330	0.340	0.330	0.340	0.340	4,014
2023-01-16	0.330	0.330	0.330	0.330	0.330	0
2023-01-13	0.330	0.330	0.330	0.330	0.330	110,900
2023-01-12	0.330	0.330	0.330	0.330	0.330	12,900
2023-01-11	0.340	0.340	0.330	0.330	0.330	39,328
2023-01-10	0.340	0.340	0.340	0.340	0.340	1,070
2023-01-09	0.330	0.340	0.330	0.340	0.340	1,860
2023-01-06	0.300	0.330	0.300	0.330	0.330	1,150
2023-01-05	0.300	0.300	0.300	0.300	0.300	80
2023-01-04	0.300	0.300	0.300	0.300	0.300	0
2022-12-30	0.300	0.300	0.300	0.300	0.300	0
2022-12-29	0.300	0.300	0.300	0.300	0.300	28,306
2022-12-28	0.280	0.300	0.280	0.300	0.300	67,005
2022-12-27	0.290	0.290	0.280	0.280	0.280	13,600
2022-12-26	0.300	0.300	0.290	0.290	0.290	33,550
2022-12-23	0.300	0.300	0.300	0.300	0.300	170,100
2022-12-22	0.300	0.300	0.300	0.300	0.300	9,200
2022-12-21	0.300	0.300	0.300	0.300	0.300	229,481
2022-12-20	0.310	0.310	0.300	0.300	0.300	24,000
2022-12-19	0.320	0.320	0.310	0.310	0.310	4,900
2022-12-16	0.300	0.320	0.300	0.320	0.320	106,800
2022-12-15	0.300	0.320	0.300	0.300	0.300	0
2022-12-14	0.320	0.320	0.300	0.300	0.300	439,700
2022-12-13	0.320	0.330	0.320	0.320	0.320	0
2022-12-12	0.320	0.330	0.320	0.320	0.320	67,454
2022-12-09	0.300	0.320	0.300	0.320	0.320	24,537
2022-12-08	0.340	0.340	0.300	0.300	0.300	25,300

← NewerPage 16 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.