MAURITIUS OIL REFINERIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	21.000	21.000	21.000	21.000	21.000	0
2022-06-16	21.000	21.000	21.000	21.000	21.000	25
2022-06-15	21.000	21.150	21.000	21.000	21.000	0
2022-06-14	21.000	21.150	21.000	21.000	21.000	0
2022-06-13	21.150	21.150	21.000	21.000	21.000	13,400
2022-06-10	21.700	21.700	21.150	21.150	21.150	400
2022-06-09	21.700	21.700	21.700	21.700	21.700	0
2022-06-08	21.700	21.700	21.700	21.700	21.700	25
2022-06-07	21.700	21.700	21.700	21.700	21.700	0
2022-06-06	21.700	21.700	21.700	21.700	21.700	1
2022-06-03	21.700	21.700	21.700	21.700	21.700	0
2022-06-02	21.700	21.700	21.700	21.700	21.700	0
2022-06-01	21.700	21.700	21.700	21.700	21.700	0
2022-05-31	21.700	21.700	21.700	21.700	21.700	0
2022-05-30	21.700	21.700	21.700	21.700	21.700	2,277
2022-05-27	21.700	21.700	21.700	21.700	21.700	5,400
2022-05-26	21.700	21.700	21.700	21.700	21.700	600
2022-05-25	21.800	21.800	21.700	21.700	21.700	115,733
2022-05-24	21.800	21.800	21.800	21.800	21.800	45
2022-05-23	22.000	22.000	21.800	21.800	21.800	100
2022-05-20	22.000	22.000	22.000	22.000	22.000	100
2022-05-19	22.000	22.150	22.000	22.000	22.000	0
2022-05-18	22.150	22.150	22.000	22.000	22.000	100
2022-05-17	22.150	22.150	22.150	22.150	22.150	2
2022-05-16	22.150	22.150	22.150	22.150	22.150	0
2022-05-13	22.150	22.150	22.150	22.150	22.150	0
2022-05-12	22.150	22.150	22.150	22.150	22.150	551
2022-05-11	22.150	22.150	22.150	22.150	22.150	278
2022-05-10	22.000	22.150	22.000	22.150	22.150	15,200
2022-05-09	22.500	22.500	22.000	22.000	22.000	900
2022-05-06	22.500	22.500	22.500	22.500	22.500	173
2022-05-05	22.700	22.700	22.500	22.500	22.500	4,600
2022-05-04	22.700	22.700	22.700	22.700	22.700	216
2022-05-02	22.700	22.700	22.700	22.700	22.700	1,525
2022-04-29	22.500	22.700	22.500	22.700	22.700	2,000
2022-04-28	22.500	22.500	22.500	22.500	22.500	103
2022-04-27	22.500	22.500	22.500	22.500	22.500	2
2022-04-26	22.500	22.500	22.500	22.500	22.500	1,200
2022-04-25	22.500	22.500	22.500	22.500	22.500	240
2022-04-22	21.500	22.500	21.500	22.500	22.500	260
2022-04-21	21.450	21.500	21.450	21.500	21.500	4,045
2022-04-20	21.450	21.450	21.450	21.450	21.450	60
2022-04-19	21.450	21.450	21.450	21.450	21.450	0
2022-04-18	21.450	21.450	21.450	21.450	21.450	42,400
2022-04-15	21.450	22.000	21.450	21.450	21.450	12,247
2022-04-14	21.000	21.450	21.000	21.450	21.450	30,030
2022-04-13	21.450	21.450	21.000	21.000	21.000	7,000
2022-04-12	21.450	21.450	21.450	21.450	21.450	200
2022-04-11	21.450	21.450	21.450	21.450	21.450	50,205
2022-04-08	21.450	22.000	21.450	21.450	21.450	0
2022-04-07	22.000	22.000	21.450	21.450	21.450	1,640
2022-04-06	22.000	22.000	22.000	22.000	22.000	102
2022-04-05	22.500	22.500	22.000	22.000	22.000	500
2022-04-04	22.500	22.500	22.500	22.500	22.500	2,000
2022-04-01	22.500	22.500	22.500	22.500	22.500	1,500
2022-03-31	22.250	22.500	22.250	22.500	22.500	4,400
2022-03-30	22.200	22.250	22.200	22.250	22.250	1,496
2022-03-29	22.000	22.200	22.000	22.200	22.200	2,800
2022-03-28	22.000	22.000	22.000	22.000	22.000	50
2022-03-25	21.900	22.000	21.900	22.000	22.000	2,800

← NewerPage 19 of 21 · 1,248 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.