MAURITIUS OIL REFINERIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	20.750	20.750	20.750	20.750	20.750	30
2022-12-06	20.750	20.750	20.750	20.750	20.750	0
2022-12-05	20.750	20.750	20.750	20.750	20.750	500
2022-12-02	20.750	20.750	20.750	20.750	20.750	0
2022-12-01	20.750	20.750	20.750	20.750	20.750	12,871
2022-11-30	20.750	20.750	20.750	20.750	20.750	77
2022-11-29	20.250	20.750	20.250	20.750	20.750	100
2022-11-28	20.500	20.500	20.250	20.250	20.250	3,201
2022-11-25	20.500	20.750	20.500	20.500	20.500	0
2022-11-24	20.750	20.750	20.500	20.500	20.500	481
2022-11-23	20.750	20.750	20.750	20.750	20.750	13,700
2022-11-22	20.500	20.750	20.500	20.750	20.750	2,900
2022-11-21	20.500	20.500	20.500	20.500	20.500	6,494
2022-11-18	20.750	20.750	20.500	20.500	20.500	30,400
2022-11-17	20.750	20.750	20.750	20.750	20.750	0
2022-11-16	20.750	20.750	20.750	20.750	20.750	300
2022-11-15	20.750	20.750	20.750	20.750	20.750	6
2022-11-14	20.750	20.750	20.750	20.750	20.750	0
2022-11-11	20.750	20.750	20.750	20.750	20.750	100
2022-11-10	19.550	20.750	19.550	20.750	20.750	200
2022-11-09	19.550	19.550	19.550	19.550	19.550	54
2022-11-08	19.550	19.550	19.550	19.550	19.550	50
2022-11-07	19.500	19.550	19.500	19.550	19.550	2,950
2022-11-04	19.500	19.500	19.500	19.500	19.500	0
2022-11-03	19.500	19.500	19.500	19.500	19.500	0
2022-11-01	19.500	19.500	19.500	19.500	19.500	0
2022-10-31	19.500	19.500	19.500	19.500	19.500	50
2022-10-28	19.500	19.500	19.500	19.500	19.500	113
2022-10-27	20.000	20.000	19.500	19.500	19.500	79,371
2022-10-26	20.000	20.000	20.000	20.000	20.000	0
2022-10-25	20.000	20.000	20.000	20.000	20.000	0
2022-10-21	20.000	20.000	20.000	20.000	20.000	29,800
2022-10-20	20.000	20.000	20.000	20.000	20.000	907
2022-10-19	20.500	20.500	20.000	20.000	20.000	69,825
2022-10-18	20.500	20.500	20.500	20.500	20.500	0
2022-10-17	20.500	20.500	20.500	20.500	20.500	0
2022-10-14	20.500	20.500	20.500	20.500	20.500	0
2022-10-13	20.500	20.500	20.500	20.500	20.500	0
2022-10-12	20.500	20.500	20.500	20.500	20.500	0
2022-10-11	20.500	20.500	20.500	20.500	20.500	1,010
2022-10-10	20.500	20.500	20.500	20.500	20.500	0
2022-10-07	20.500	20.500	20.500	20.500	20.500	8,260
2022-10-06	20.700	20.700	20.500	20.500	20.500	500
2022-10-05	20.750	20.750	20.700	20.700	20.700	20,000
2022-10-04	20.750	20.750	20.750	20.750	20.750	0
2022-10-03	20.750	20.750	20.750	20.750	20.750	55
2022-09-30	20.750	20.750	20.750	20.750	20.750	310
2022-09-29	20.500	20.750	20.500	20.750	20.750	3,300
2022-09-28	20.500	20.500	20.500	20.500	20.500	0
2022-09-27	20.500	20.500	20.500	20.500	20.500	7
2022-09-26	20.500	20.500	20.500	20.500	20.500	2
2022-09-23	20.500	20.500	20.500	20.500	20.500	4
2022-09-22	20.500	20.500	20.500	20.500	20.500	5,709
2022-09-21	20.500	20.500	20.500	20.500	20.500	12
2022-09-20	20.500	20.500	20.450	20.500	20.500	20,300
2022-09-19	20.500	20.500	20.500	20.500	20.500	2
2022-09-16	20.500	20.500	20.500	20.500	20.500	5,004
2022-09-15	20.400	20.500	20.400	20.500	20.500	8,300
2022-09-14	20.400	20.400	20.400	20.400	20.400	1,400
2022-09-13	20.400	20.500	20.400	20.400	20.400	29,600

← NewerPage 17 of 21 · 1,244 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.