MAURITIUS OIL REFINERIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	20.400	20.500	20.400	20.400	20.400	29,600
2022-09-12	20.450	20.450	20.400	20.400	20.400	11,498
2022-09-09	20.450	20.450	20.450	20.450	20.450	101
2022-09-08	20.450	20.450	20.450	20.450	20.450	500
2022-09-07	20.450	20.450	20.450	20.450	20.450	600
2022-09-06	20.450	20.450	20.450	20.450	20.450	0
2022-09-05	20.450	20.450	20.450	20.450	20.450	1,055
2022-09-02	20.500	20.500	20.450	20.450	20.450	900
2022-08-31	20.500	20.500	20.500	20.500	20.500	1,000
2022-08-30	20.500	20.500	20.500	20.500	20.500	1,000
2022-08-29	20.500	20.500	20.500	20.500	20.500	434
2022-08-26	20.500	20.500	20.500	20.500	20.500	5,781
2022-08-25	20.500	20.500	20.500	20.500	20.500	4,018
2022-08-24	20.500	20.500	20.500	20.500	20.500	1,000
2022-08-23	20.500	20.500	20.500	20.500	20.500	2
2022-08-22	20.500	20.500	20.500	20.500	20.500	540
2022-08-19	20.500	20.500	20.500	20.500	20.500	24,100
2022-08-18	20.500	20.500	20.500	20.500	20.500	13,013
2022-08-17	20.500	20.500	20.500	20.500	20.500	4,100
2022-08-16	20.700	20.700	20.500	20.500	20.500	30,948
2022-08-12	20.700	20.700	20.700	20.700	20.700	67
2022-08-11	20.700	20.700	20.700	20.700	20.700	1,020
2022-08-10	20.700	20.700	20.700	20.700	20.700	500
2022-08-09	20.700	20.700	20.700	20.700	20.700	53
2022-08-08	20.500	20.700	20.500	20.700	20.700	411
2022-08-05	20.250	20.500	20.250	20.500	20.500	203
2022-08-04	20.500	20.500	20.250	20.250	20.250	845
2022-08-03	20.500	20.500	20.500	20.500	20.500	0
2022-08-02	20.500	20.500	20.500	20.500	20.500	2,000
2022-08-01	20.500	20.500	20.500	20.500	20.500	22,500
2022-07-29	20.500	20.500	20.500	20.500	20.500	0
2022-07-28	20.500	20.500	20.500	20.500	20.500	8
2022-07-27	20.850	20.850	20.500	20.500	20.500	1,632
2022-07-26	20.850	20.850	20.850	20.850	20.850	513
2022-07-25	20.850	20.850	20.850	20.850	20.850	0
2022-07-22	20.850	20.850	20.850	20.850	20.850	680
2022-07-21	20.700	20.850	20.700	20.850	20.850	1,262
2022-07-20	20.700	20.700	20.700	20.700	20.700	27
2022-07-19	20.700	20.700	20.700	20.700	20.700	0
2022-07-18	20.700	20.700	20.700	20.700	20.700	0
2022-07-15	20.700	20.700	20.700	20.700	20.700	400
2022-07-14	20.700	20.700	20.700	20.700	20.700	0
2022-07-13	20.700	20.700	20.700	20.700	20.700	0
2022-07-12	20.700	20.700	20.700	20.700	20.700	0
2022-07-11	20.700	20.700	20.700	20.700	20.700	500
2022-07-08	20.700	20.700	20.700	20.700	20.700	0
2022-07-07	20.700	20.700	20.700	20.700	20.700	24,100
2022-07-06	20.700	20.700	20.700	20.700	20.700	27
2022-07-05	20.700	20.700	20.700	20.700	20.700	1,350
2022-07-04	20.700	20.700	20.700	20.700	20.700	1,800
2022-07-01	20.700	20.700	20.700	20.700	20.700	6,300
2022-06-30	20.700	20.800	20.700	20.700	20.700	0
2022-06-29	20.700	20.800	20.700	20.700	20.700	0
2022-06-28	20.700	20.800	20.700	20.700	20.700	0
2022-06-27	20.800	20.800	20.700	20.700	20.700	200
2022-06-24	20.950	20.950	20.800	20.800	20.800	200
2022-06-23	20.950	20.950	20.950	20.950	20.950	2
2022-06-22	20.950	20.950	20.950	20.950	20.950	0
2022-06-21	20.950	20.950	20.950	20.950	20.950	19
2022-06-20	21.000	21.000	20.950	20.950	20.950	1,500

← NewerPage 18 of 21 · 1,245 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.